Market data

Select a section

Invesco Markets Invesco S&P 500 Ucits ETF

(SPXS)
Sector: n/a
$1,184.03
$10.20 0.87
Last updated: 17:00:16

Historic Prices - up to 10 years

Date Open High Low Close Volume
17/01/2025 $1,173.75 $1,185.32 $1,172.77 $1,184.03 17,158
16/01/2025 $1,178.97 $1,179.51 $1,171.64 $1,167.46 3,473
15/01/2025 $1,152.90 $1,173.49 $1,151.89 $1,167.46 7,919
14/01/2025 $1,155.08 $1,159.45 $1,148.79 $1,149.90 33,395
13/01/2025 $1,144.34 $1,216.27 $1,138.05 $1,143.08 39,675
10/01/2025 $1,164.48 $1,166.58 $1,146.64 $1,147.43 5,460
09/01/2025 $1,162.44 $1,167.14 $1,161.37 $1,163.48 5,186
08/01/2025 $1,167.29 $1,172.72 $1,160.39 $1,165.16 12,187
07/01/2025 $1,177.93 $1,182.96 $1,168.46 $1,172.06 22,133
06/01/2025 $1,173.54 $1,186.60 $1,172.90 $1,186.54 24,904
03/01/2025 $1,160.70 $1,168.19 $1,159.00 $1,168.19 2,702
02/01/2025 $1,166.04 $1,172.45 $1,159.20 $1,163.26 5,380
01/01/2025 $1,164.39 $1,169.88 $1,163.09 $1,169.45 4,325
31/12/2024 $1,164.39 $1,169.88 $1,163.09 $1,169.45 4,325
30/12/2024 $1,173.66 $1,175.88 $1,157.54 $1,164.15 12,190
27/12/2024 $1,187.17 $1,200.00 $1,172.83 $1,176.85 6,250
26/12/2024 $1,178.20 $1,192.43 $1,178.20 $1,178.95 254
25/12/2024 $1,178.20 $1,179.52 $1,177.06 $1,178.95 4,301
24/12/2024 $1,178.20 $1,179.52 $1,177.06 $1,178.95 4,301
23/12/2024 $1,174.71 $1,175.38 $1,165.00 $1,169.37 108,827
20/12/2024 $1,153.77 $1,173.27 $1,143.62 $1,173.27 9,129
19/12/2024 $1,161.30 $1,168.90 $1,159.99 $1,165.40 73,511
18/12/2024 $1,193.90 $1,269.00 $1,190.83 $1,194.66 25,158
17/12/2024 $1,193.63 $1,194.83 $1,189.94 $1,193.55 40,591
16/12/2024 $1,193.27 $1,197.56 $1,192.32 $1,196.69 218,667
13/12/2024 $1,194.75 $1,197.57 $1,190.00 $1,192.25 31,472
12/12/2024 $1,197.00 $1,198.10 $1,194.61 $1,197.16 19,762
11/12/2024 $1,189.93 $1,198.55 $1,189.44 $1,198.55 5,261
10/12/2024 $1,192.61 $1,194.90 $1,191.70 $1,192.86 13,351
09/12/2024 $1,200.43 $1,201.01 $1,193.15 $1,195.20 13,008
06/12/2024 $1,196.74 $1,201.54 $1,195.18 $1,199.99 3,641
05/12/2024 $1,198.34 $1,199.93 $1,197.63 $1,198.51 5,198
04/12/2024 $1,193.65 $1,196.43 $1,193.14 $1,196.41 8,273
03/12/2024 $1,191.15 $1,192.09 $1,188.38 $1,189.79 23,993
02/12/2024 $1,186.46 $1,191.53 $1,185.95 $1,190.23 10,895
29/11/2024 $1,184.35 $1,188.23 $1,182.79 $1,188.09 10,057
28/11/2024 $1,182.98 $1,185.06 $1,181.67 $1,184.61 946
27/11/2024 $1,184.82 $1,185.81 $1,180.86 $1,181.71 56,404
26/11/2024 $1,177.86 $1,183.57 $1,177.03 $1,183.32 22,390
25/11/2024 $1,180.25 $1,200.00 $1,179.35 $1,179.76 22,153
22/11/2024 $1,172.05 $1,175.82 $1,166.20 $1,170.08 53,812
21/11/2024 $1,162.67 $1,171.40 $1,159.24 $1,170.08 36,636
20/11/2024 $1,167.67 $1,168.16 $1,154.19 $1,155.88 8,546
19/11/2024 $1,162.42 $1,162.72 $1,148.63 $1,161.99 11,074
18/11/2024 $1,157.45 $1,162.50 $1,153.60 $1,162.50 290,578
15/11/2024 $1,164.95 $1,166.49 $1,155.97 $1,177.07 48,197
14/11/2024 $1,177.98 $1,180.69 $1,174.81 $1,177.07 14,136
13/11/2024 $1,175.28 $1,180.70 $1,174.00 $1,179.90 8,253
12/11/2024 $1,180.13 $1,182.01 $1,177.52 $1,178.03 5,045
11/11/2024 $1,182.77 $1,185.34 $1,181.18 $1,182.45 7,577
08/11/2024 $1,176.99 $1,179.67 $1,173.54 $1,179.24 13,222
07/11/2024 $1,167.83 $1,173.73 $1,167.13 $1,173.73 4,389
06/11/2024 $1,158.76 $1,165.04 $1,155.06 $1,160.34 14,341
05/11/2024 $1,124.95 $1,134.87 $1,124.50 $1,134.87 9,058
04/11/2024 $1,128.00 $1,129.92 $1,123.70 $1,125.53 112,885
01/11/2024 $1,125.20 $1,135.21 $1,124.51 $1,132.72 2,561
31/10/2024 $1,135.91 $1,138.55 $1,125.00 $1,127.02 15,010
30/10/2024 $1,149.27 $1,150.79 $1,142.83 $1,146.49 21,607
29/10/2024 $1,146.81 $1,147.77 $1,142.04 $1,146.49 16,495
28/10/2024 $1,148.94 $1,150.13 $1,145.66 $1,146.62 30,336
25/10/2024 $1,142.64 $1,152.36 $1,142.64 $1,149.14 16,435
24/10/2024 $1,143.42 $1,146.42 $1,140.00 $1,142.21 31,260
23/10/2024 $1,149.83 $1,150.99 $1,142.21 $1,142.21 4,120
22/10/2024 $1,149.36 $1,149.53 $1,144.88 $1,148.82 7,235
21/10/2024 $1,152.54 $1,153.61 $1,145.79 $1,146.24 5,929
18/10/2024 $1,149.89 $1,152.90 $1,149.48 $1,152.11 16,103
17/10/2024 $1,150.52 $1,156.30 $1,149.61 $1,152.42 4,151
16/10/2024 $1,144.39 $1,146.18 $1,142.08 $1,145.30 5,215
15/10/2024 $1,153.04 $1,153.57 $1,147.00 $1,149.29 4,992
14/10/2024 $1,143.21 $1,151.53 $1,142.53 $1,150.16 9,692
11/10/2024 $1,136.95 $1,144.15 $1,134.97 $1,143.22 27,998
10/10/2024 $1,138.33 $1,139.02 $1,134.88 $1,136.86 7,839
09/10/2024 $1,128.62 $1,136.44 $1,127.12 $1,136.44 5,772
08/10/2024 $1,119.56 $1,128.87 $1,118.46 $1,128.09 8,603
07/10/2024 $1,129.08 $1,129.65 $1,123.33 $1,121.76 19,232
04/10/2024 $1,120.18 $1,130.09 $1,119.43 $1,121.76 4,279
03/10/2024 $1,120.70 $1,123.73 $1,116.70 $1,120.54 1,853
02/10/2024 $1,119.15 $1,124.15 $1,115.97 $1,124.15 10,019
01/10/2024 $1,131.02 $1,132.70 $1,116.63 $1,120.79 26,314
30/09/2024 $1,126.18 $1,128.09 $1,124.12 $1,127.16 10,433
27/09/2024 $1,128.20 $1,132.09 $1,127.20 $1,130.69 3,940
26/09/2024 $1,132.63 $1,134.43 $1,126.42 $1,127.23 11,111
25/09/2024 $1,124.12 $1,127.89 $1,123.44 $1,126.10 5,538
24/09/2024 $1,125.78 $1,127.26 $1,120.00 $1,124.46 19,079
23/09/2024 $1,122.05 $1,124.30 $1,117.62 $1,124.20 24,249
20/09/2024 $1,121.50 $1,122.45 $1,115.66 $1,117.86 6,899
19/09/2024 $1,117.42 $1,124.65 $1,115.89 $1,122.71 2,961
18/09/2024 $1,109.20 $1,109.35 $1,105.94 $1,106.75 110,164
17/09/2024 $1,107.75 $1,113.66 $1,107.47 $1,111.48 7,285
16/09/2024 $1,104.52 $1,106.61 $1,101.92 $1,103.63 4,959
13/09/2024 $1,100.02 $1,105.53 $1,100.00 $1,091.71 14,861
12/09/2024 $1,092.82 $1,094.39 $1,087.05 $1,067.19 33,355
11/09/2024 $1,076.61 $1,080.34 $1,061.71 $1,075.86 14,458
10/09/2024 $1,073.51 $1,078.72 $1,071.67 $1,075.86 6,712
09/09/2024 $1,067.32 $1,074.45 $1,066.65 $1,071.83 24,071
06/09/2024 $1,077.70 $1,083.56 $1,064.50 $1,065.67 14,756
05/09/2024 $1,081.71 $1,089.13 $1,078.13 $1,078.22 30,801
04/09/2024 $1,079.51 $1,089.53 $1,079.08 $1,085.31 7,431
03/09/2024 $1,107.93 $1,109.34 $1,091.66 $1,094.68 48,847
02/09/2024 $1,106.01 $1,109.84 $1,104.50 $1,099.71 2,139
30/08/2024 $1,101.32 $1,105.29 $1,098.88 $1,099.71 8,315
29/08/2024 $1,097.31 $1,108.17 $1,097.03 $1,106.26 6,255
28/08/2024 $1,104.83 $1,105.62 $1,097.13 $1,097.41 33,816
27/08/2024 $1,102.86 $1,104.99 $1,098.58 $1,102.06 10,377
26/08/2024 $1,103.38 $1,107.45 $1,099.88 $1,099.89 50,970
23/08/2024 $1,103.38 $1,107.45 $1,099.88 $1,099.89 50,970
22/08/2024 $1,103.38 $1,107.45 $1,099.88 $1,099.89 50,970
21/08/2024 $1,099.33 $1,103.79 $1,096.80 $1,100.87 22,878
20/08/2024 $1,101.23 $1,102.71 $1,097.18 $1,097.67 13,716
19/08/2024 $1,090.20 $1,095.00 $1,087.59 $1,094.84 17,037
16/08/2024 $1,090.00 $1,090.45 $1,082.57 $1,086.62 1,083
15/08/2024 $1,071.63 $1,085.29 $1,069.36 $1,084.79 3,922
14/08/2024 $1,065.81 $1,068.83 $1,058.49 $1,068.83 86,800
13/08/2024 $1,051.80 $1,059.58 $1,048.61 $1,059.50 5,816
12/08/2024 $1,048.35 $1,052.95 $1,044.65 $1,047.64 13,793
09/08/2024 $1,043.66 $1,048.23 $1,039.00 $1,044.71 6,874
08/08/2024 $1,021.52 $1,039.54 $1,015.13 $1,039.16 17,496
07/08/2024 $1,032.98 $1,044.97 $1,030.00 $1,041.62 75,117
06/08/2024 $1,027.73 $1,034.94 $1,018.91 $1,030.07 26,281
05/08/2024 $1,020.00 $1,027.80 $999.86 $1,022.94 77,906
02/08/2024 $1,057.60 $1,058.76 $1,039.61 $1,041.67 9,656
01/08/2024 $1,087.20 $1,091.84 $1,074.17 $1,074.18 12,996
31/07/2024 $1,074.34 $1,084.56 $1,073.88 $1,084.56 8,512
30/07/2024 $1,072.37 $1,075.36 $1,064.96 $1,066.20 25,968
29/07/2024 $1,075.88 $1,077.24 $1,067.75 $1,068.04 10,480
26/07/2024 $1,063.44 $1,070.84 $1,063.04 $1,068.77 7,358
25/07/2024 $1,066.63 $1,071.61 $1,057.43 $1,068.77 45,172
24/07/2024 $1,081.68 $1,083.38 $1,071.20 $1,072.03 20,070
23/07/2024 $1,089.18 $1,094.79 $1,086.79 $1,094.79 21,962
22/07/2024 $1,082.91 $1,090.24 $1,081.54 $1,085.29 6,927
19/07/2024 $1,087.59 $1,089.08 $1,080.27 $1,080.80 5,884
18/07/2024 $1,100.90 $1,100.90 $1,088.50 $1,088.50 9,758

Market data

Select a section