Market data

Select a section

Invesco Markets Invesco S&P 500 Ucits ETF

(SPXS)
Sector: n/a
$1,185.42
$3.92 0.33
Last updated: 16:44:55

Historic Prices - up to 10 years

Date Open High Low Close Volume
04/06/2025 $1,183.29 $1,200.00 $1,182.71 $1,185.42 9,211
03/06/2025 $1,172.32 $1,181.89 $1,169.60 $1,181.50 17,943
02/06/2025 $1,163.14 $1,170.19 $1,161.69 $1,167.92 11,212
30/05/2025 $1,168.48 $1,170.83 $1,164.81 $1,169.18 3,205
29/05/2025 $1,184.56 $1,187.99 $1,169.00 $1,170.06 18,787
28/05/2025 $1,171.33 $1,176.31 $1,169.29 $1,169.71 5,932
27/05/2025 $1,162.51 $1,168.98 $1,159.99 $1,168.62 9,086
26/05/2025 $1,156.15 $1,190.65 $1,138.28 $1,148.82 6,220
23/05/2025 $1,156.15 $1,190.65 $1,138.28 $1,148.82 4,240
22/05/2025 $1,159.84 $1,161.31 $1,152.66 $1,157.92 5,205
21/05/2025 $1,170.44 $1,175.69 $1,167.13 $1,174.42 7,634
20/05/2025 $1,177.00 $1,179.55 $1,175.82 $1,177.71 12,954
19/05/2025 $1,166.05 $1,243.76 $1,164.09 $1,176.29 23,686
16/05/2025 $1,170.31 $1,200.00 $1,169.95 $1,173.36 13,611
15/05/2025 $1,163.14 $1,168.00 $1,158.31 $1,167.93 40,021
14/05/2025 $1,166.90 $1,236.79 $1,163.00 $1,167.24 5,673
13/05/2025 $1,153.01 $1,167.40 $1,151.70 $1,166.79 10,302
12/05/2025 $1,142.91 $1,156.74 $1,138.68 $1,149.56 15,511
09/05/2025 $1,122.73 $1,126.55 $1,118.01 $1,121.45 3,291
08/05/2025 $1,122.33 $1,131.03 $1,115.44 $1,125.49 8,017
07/05/2025 $1,113.79 $1,117.05 $1,107.84 $1,109.62 29,560
06/05/2025 $1,115.80 $1,116.47 $1,105.53 $1,114.71 17,373
05/05/2025 $1,114.97 $1,121.89 $1,114.97 $1,121.89 333
02/05/2025 $1,114.97 $1,147.89 $1,110.48 $1,121.89 13,923
01/05/2025 $1,111.33 $1,119.12 $1,110.15 $1,116.33 2,602
30/04/2025 $1,097.87 $1,099.72 $1,076.61 $1,089.59 18,323
29/04/2025 $1,094.69 $1,098.15 $1,088.23 $1,093.82 13,161
28/04/2025 $1,091.24 $1,097.70 $1,085.80 $1,086.23 42,682
25/04/2025 $1,092.20 $1,092.57 $1,080.00 $1,084.62 15,457
24/04/2025 $1,061.68 $1,080.00 $1,055.21 $1,077.54 7,947
23/04/2025 $1,062.67 $1,081.53 $1,061.50 $1,069.39 14,908
22/04/2025 $1,034.22 $1,048.10 $1,027.16 $1,042.91 16,816
21/04/2025 $1,053.14 $1,056.46 $1,042.25 $1,046.81 47,008
18/04/2025 $1,053.14 $1,056.46 $1,042.25 $1,046.81 47,008
17/04/2025 $1,053.14 $1,056.46 $1,042.25 $1,046.81 47,008
16/04/2025 $1,053.86 $1,066.08 $1,051.03 $1,061.26 13,722
15/04/2025 $1,069.65 $1,077.46 $1,065.00 $1,072.30 33,580
14/04/2025 $1,072.86 $1,080.42 $1,069.18 $1,070.67 12,805
11/04/2025 $1,053.13 $1,054.07 $1,034.42 $1,039.46 10,024
10/04/2025 $1,076.33 $1,078.62 $1,038.65 $1,038.65 21,040
09/04/2025 $983.77 $999.47 $960.00 $986.88 119,794
08/04/2025 $1,014.53 $1,041.82 $1,012.22 $1,023.79 52,867
07/04/2025 $955.66 $1,038.14 $954.08 $987.06 299,630
04/04/2025 $1,062.08 $1,063.03 $1,013.19 $1,024.61 30,345
03/04/2025 $1,086.34 $1,090.46 $1,071.44 $1,076.14 22,154
02/04/2025 $1,112.35 $1,119.12 $1,102.16 $1,119.12 4,950
01/04/2025 $1,108.63 $1,114.99 $1,100.97 $1,113.14 11,420
31/03/2025 $1,095.42 $1,099.09 $1,085.73 $1,097.83 17,238
28/03/2025 $1,121.06 $1,125.13 $1,105.00 $1,105.82 6,014
27/03/2025 $1,128.26 $1,132.87 $1,122.86 $1,129.26 6,633
26/03/2025 $1,141.72 $1,208.21 $1,131.33 $1,133.42 16,147
25/03/2025 $1,138.26 $1,143.75 $1,137.16 $1,139.83 25,387
24/03/2025 $1,130.22 $1,182.88 $1,129.76 $1,138.70 22,014
21/03/2025 $1,116.92 $1,118.82 $1,107.85 $1,115.93 20,385
20/03/2025 $1,126.27 $1,170.00 $1,114.00 $1,120.62 15,352
19/03/2025 $1,109.50 $1,178.03 $1,108.49 $1,118.88 8,474
18/03/2025 $1,120.27 $1,183.06 $1,106.88 $1,111.35 19,470
17/03/2025 $1,107.50 $1,200.00 $1,106.90 $1,116.10 64,433
14/03/2025 $1,097.38 $1,112.59 $1,096.61 $1,109.18 2,996
13/03/2025 $1,098.72 $1,107.51 $1,093.38 $1,095.30 14,274
12/03/2025 $1,105.00 $1,210.96 $1,096.62 $1,110.29 71,513
11/03/2025 $1,111.90 $1,183.94 $1,096.62 $1,100.88 25,762
10/03/2025 $1,133.92 $1,134.23 $1,113.66 $1,116.93 19,711
07/03/2025 $1,137.20 $1,214.31 $1,121.03 $1,123.19 11,997
06/03/2025 $1,148.06 $1,203.71 $1,135.79 $1,145.58 27,643
05/03/2025 $1,148.34 $1,248.56 $1,135.58 $1,135.58 27,904
04/03/2025 $1,156.44 $1,243.06 $1,133.06 $1,135.06 12,144
03/03/2025 $1,176.91 $1,231.97 $1,170.00 $1,172.70 8,790
28/02/2025 $1,160.12 $1,250.00 $1,154.78 $1,162.24 36,052
27/02/2025 $1,181.83 $1,185.01 $1,169.81 $1,177.16 13,028
26/02/2025 $1,180.84 $1,186.92 $1,177.98 $1,185.41 7,097
25/02/2025 $1,178.78 $1,250.00 $1,168.92 $1,169.08 27,006
24/02/2025 $1,192.73 $1,195.10 $1,181.34 $1,188.17 7,365
21/02/2025 $1,207.85 $1,275.79 $1,199.00 $1,202.07 12,654
20/02/2025 $1,210.10 $1,282.61 $1,202.88 $1,203.58 7,006
19/02/2025 $1,210.47 $1,211.29 $1,206.43 $1,210.01 13,668
18/02/2025 $1,211.33 $1,211.66 $1,206.31 $1,207.82 15,257
17/02/2025 $1,208.04 $1,213.00 $1,207.88 $1,209.58 2,531
14/02/2025 $1,208.95 $1,250.00 $1,204.67 $1,207.16 34,307
13/02/2025 $1,195.59 $1,261.13 $1,191.00 $1,201.22 21,649
12/02/2025 $1,197.84 $1,198.55 $1,184.22 $1,189.75 14,511
11/02/2025 $1,192.48 $1,197.71 $1,191.10 $1,196.62 6,821
10/02/2025 $1,192.61 $1,264.70 $1,192.13 $1,195.55 15,718
07/02/2025 $1,199.46 $1,203.32 $1,191.32 $1,193.12 8,235
06/02/2025 $1,197.94 $1,200.09 $1,196.27 $1,190.80 7,791
05/02/2025 $1,184.98 $1,190.80 $1,183.20 $1,190.80 14,320
04/02/2025 $1,182.93 $1,191.66 $1,178.46 $1,184.48 7,421
03/02/2025 $1,171.16 $1,250.00 $1,168.59 $1,184.48 35,994
31/01/2025 $1,202.00 $1,206.59 $1,201.07 $1,205.39 8,683
30/01/2025 $1,195.73 $1,199.07 $1,189.49 $1,192.34 8,736
29/01/2025 $1,198.28 $1,198.61 $1,191.78 $1,193.14 17,428
28/01/2025 $1,186.95 $1,194.17 $1,182.16 $1,190.27 18,254
27/01/2025 $1,183.62 $1,186.49 $1,168.71 $1,180.12 139,154
24/01/2025 $1,205.41 $1,208.42 $1,204.79 $1,207.21 4,544
23/01/2025 $1,198.81 $1,202.89 $1,197.00 $1,202.80 12,308
22/01/2025 $1,196.49 $1,202.14 $1,196.45 $1,202.14 12,155
21/01/2025 $1,185.71 $1,190.20 $1,183.98 $1,189.45 7,079
20/01/2025 $1,184.14 $1,191.23 $1,180.38 $1,188.06 7,152
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

Market data

Select a section