Select a section

SEARCH

Invesco Markets Invesco S&P 500 Ucits ETF Dist

(SPXD)

Sector: n/a

$48.72

$-0.08 -0.16

Last updated: 17:10:02

Historic prices

Historic Prices - up to 10 years

From

To

Date	Open	High	Low	Close	Volume
11/04/2025	$49.01	$49.29	$48.58	$48.72	208,928
10/04/2025	$50.52	$50.52	$48.80	$48.80	88,065
09/04/2025	$46.22	$46.73	$45.28	$46.42	220,341
08/04/2025	$47.62	$48.84	$47.52	$47.88	530,655
07/04/2025	$44.86	$48.63	$44.82	$46.37	948,968
04/04/2025	$49.87	$49.87	$47.74	$48.06	230,987
03/04/2025	$50.94	$51.18	$50.30	$50.57	22,959
02/04/2025	$51.97	$52.51	$51.72	$52.51	12,316
01/04/2025	$52.01	$52.33	$51.60	$52.22	110,933
28/03/2025	$52.60	$52.80	$51.86	$51.86	47,773
27/03/2025	$52.89	$53.17	$52.83	$52.97	70,161
26/03/2025	$53.50	$53.62	$53.11	$53.19	30,051
25/03/2025	$53.52	$53.66	$53.37	$53.51	1,600
24/03/2025	$53.12	$53.46	$53.05	$53.39	47,080
21/03/2025	$52.10	$52.50	$51.96	$52.37	517,714
20/03/2025	$52.83	$52.93	$52.37	$52.58	15,518
19/03/2025	$52.24	$52.52	$52.07	$52.51	9,683
18/03/2025	$52.54	$52.67	$52.03	$52.15	19,840
17/03/2025	$51.95	$52.58	$51.95	$52.40	67,774
14/03/2025	$51.60	$52.18	$51.50	$52.02	52,002
13/03/2025	$51.90	$51.90	$51.31	$51.44	21,294
12/03/2025	$51.98	$52.41	$51.60	$52.19	18,742
11/03/2025	$52.34	$52.44	$51.71	$51.78	142,533
10/03/2025	$53.39	$53.39	$52.41	$52.52	56,548
07/03/2025	$53.59	$53.60	$52.89	$52.88	85,362
06/03/2025	$54.08	$54.13	$53.51	$53.90	9,535
05/03/2025	$54.04	$54.21	$53.49	$53.55	23,000
04/03/2025	$54.40	$54.49	$53.38	$53.38	40,533
28/02/2025	$54.57	$54.76	$54.52	$54.60	19,489
27/02/2025	$55.42	$55.74	$55.35	$55.39	4,085
26/02/2025	$55.63	$55.79	$54.94	$55.78	9,706
25/02/2025	$55.46	$55.67	$55.05	$55.06	28,692
24/02/2025	$56.05	$56.21	$55.73	$55.90	17,979
21/02/2025	$56.89	$56.94	$56.51	$56.54	138,519
20/02/2025	$56.93	$57.02	$56.60	$56.69	35,091
19/02/2025	$57.00	$57.02	$56.93	$56.93	4,738
18/02/2025	$57.00	$57.03	$56.79	$56.87	28,400
17/02/2025	$56.88	$56.94	$56.86	$56.94	36,044
14/02/2025	$56.86	$56.91	$56.72	$56.83	15,978
13/02/2025	$56.22	$56.58	$56.21	$56.54	4,767
12/02/2025	$56.28	$56.40	$55.75	$56.00	22,270
11/02/2025	$56.18	$56.37	$56.11	$56.33	9,887
10/02/2025	$56.14	$56.37	$56.12	$56.30	65,650
07/02/2025	$56.49	$56.50	$56.08	$56.08	16,854
06/02/2025	$56.39	$56.47	$56.30	$56.01	34,435
05/02/2025	$55.78	$56.01	$55.75	$56.01	20,905
04/02/2025	$55.64	$56.09	$55.52	$55.71	12,883
03/02/2025	$55.12	$55.72	$55.04	$55.71	91,017
31/01/2025	$56.62	$56.79	$56.58	$56.76	21,298
30/01/2025	$56.37	$56.45	$56.05	$56.19	9,494
29/01/2025	$56.34	$56.43	$56.14	$56.13	18,904
28/01/2025	$55.91	$56.09	$55.68	$56.03	46,875
27/01/2025	$55.74	$55.80	$55.30	$55.58	10,550
24/01/2025	$56.76	$56.84	$56.74	$56.82	26,079
23/01/2025	$56.42	$56.63	$56.40	$56.62	117,842
22/01/2025	$56.35	$56.57	$56.32	$56.57	43,218
21/01/2025	$55.78	$56.03	$55.77	$55.97	81,710
20/01/2025	$55.71	$56.00	$55.57	$55.94	77,943
17/01/2025	$55.26	$55.79	$55.22	$55.78	84,856
16/01/2025	$55.37	$55.53	$55.19	$55.06	78,149
15/01/2025	$54.31	$55.12	$54.28	$55.06	14,849
14/01/2025	$54.39	$54.50	$50.00	$54.12	11,572
13/01/2025	$53.87	$53.90	$53.60	$53.76	9,688
10/01/2025	$54.30	$54.80	$53.98	$54.02	142,206
09/01/2025	$54.90	$54.96	$54.67	$54.79	24,736
08/01/2025	$54.94	$55.05	$54.68	$54.79	5,964
07/01/2025	$55.53	$55.64	$55.15	$55.15	20,865
06/01/2025	$55.26	$55.86	$55.26	$55.85	41,605
03/01/2025	$54.64	$54.95	$54.58	$54.94	72,636
02/01/2025	$54.95	$55.08	$54.57	$54.76	46,400
01/01/2025	$54.79	$55.04	$54.78	$55.04	613
31/12/2024	$54.79	$55.04	$54.78	$55.04	613
30/12/2024	$55.26	$55.38	$54.51	$54.79	17,137
27/12/2024	$55.93	$55.93	$55.24	$55.38	27,929
26/12/2024	$55.50	$55.52	$55.42	$55.48	56,928
25/12/2024	$55.50	$55.52	$55.42	$55.48	56,928
24/12/2024	$55.50	$55.52	$55.42	$55.48	56,928
23/12/2024	$55.31	$55.32	$54.84	$55.05	58,557
20/12/2024	$54.35	$55.18	$53.90	$55.18	4,663,081
19/12/2024	$54.69	$55.04	$54.61	$54.86	25,330
18/12/2024	$56.23	$56.29	$56.07	$56.25	225,209
17/12/2024	$56.20	$56.25	$56.01	$56.20	364,149
16/12/2024	$56.14	$56.38	$56.14	$56.35	275,451
13/12/2024	$56.26	$56.38	$56.03	$56.06	66,789
12/12/2024	$56.40	$56.40	$56.21	$56.36	107,425
11/12/2024	$56.22	$56.63	$56.21	$56.63	59,481
10/12/2024	$56.31	$56.43	$56.29	$56.35	32,210
09/12/2024	$56.73	$56.76	$56.39	$56.48	49,919
06/12/2024	$56.53	$56.76	$56.48	$56.66	129,565
05/12/2024	$56.60	$56.66	$56.58	$56.63	25,096
04/12/2024	$56.37	$56.53	$56.37	$56.53	96,320
03/12/2024	$56.26	$56.29	$56.15	$56.23	118,105
02/12/2024	$56.05	$56.24	$56.03	$56.24	49,961
29/11/2024	$55.98	$56.13	$55.90	$56.13	120,991
28/11/2024	$55.88	$55.96	$55.88	$55.95	2,857
27/11/2024	$55.96	$55.96	$55.81	$55.83	98,840
26/11/2024	$55.64	$55.90	$55.60	$55.89	168,818
25/11/2024	$55.76	$55.94	$55.70	$55.73	33,055
22/11/2024	$55.24	$55.51	$55.15	$55.29	49,871
21/11/2024	$54.87	$55.29	$54.84	$55.29	181,670
20/11/2024	$55.05	$55.15	$54.58	$54.61	66,797
19/11/2024	$54.53	$54.91	$54.27	$54.89	8,798
18/11/2024	$54.65	$54.91	$54.49	$54.91	209,171
15/11/2024	$54.93	$55.05	$54.67	$55.59	26,413
14/11/2024	$55.61	$55.75	$55.56	$55.59	7,366
13/11/2024	$55.50	$55.75	$55.45	$55.67	9,412,013
12/11/2024	$55.76	$55.81	$55.65	$55.67	77,355
11/11/2024	$55.87	$55.94	$55.79	$55.83	147,962
08/11/2024	$55.56	$55.72	$55.46	$55.72	85,666
07/11/2024	$55.17	$55.48	$55.14	$55.48	85,552
06/11/2024	$54.83	$55.01	$54.62	$54.84	97,450
05/11/2024	$53.16	$53.60	$53.11	$53.60	103,236
04/11/2024	$53.28	$53.35	$53.09	$53.18	5,523
01/11/2024	$53.17	$53.60	$53.17	$53.43	108,219
31/10/2024	$53.66	$53.75	$53.15	$53.26	138,526
30/10/2024	$54.32	$54.34	$54.20	$54.17	101,337
29/10/2024	$54.13	$54.20	$54.01	$54.17	76,760
28/10/2024	$54.28	$54.32	$54.12	$54.13	114,040
25/10/2024	$54.02	$54.44	$54.00	$54.28	78,074
24/10/2024	$54.11	$54.17	$53.92	$53.94	20,529
23/10/2024	$54.34	$54.34	$53.95	$53.94	20,716
22/10/2024	$54.29	$54.30	$54.12	$54.28	24,468
21/10/2024	$54.43	$54.49	$54.14	$54.16	86,572
18/10/2024	$54.33	$54.45	$54.31	$54.44	174,093
17/10/2024	$54.33	$54.61	$54.31	$54.44	63,473
16/10/2024	$54.03	$54.12	$53.96	$54.10	89,036
15/10/2024	$54.45	$54.49	$54.25	$54.30	31,161
14/10/2024	$53.98	$54.40	$53.98	$54.31	68,106