Market data

Select a section

Invesco Markets Invesco S&P 500 Ucits ETF

(SPXS)
Sector: n/a
$1,179.24
$5.51 0.47
Last updated: 17:13:30

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
17/07/2024 $1,106.18 $1,106.19 $1,097.22 $1,098.77 13,940
16/07/2024 $1,105.03 $1,109.08 $1,102.58 $1,107.12 14,052
15/07/2024 $1,103.54 $1,110.00 $1,103.08 $1,108.08 17,965
12/07/2024 $1,096.00 $1,103.97 $1,093.02 $1,103.82 13,808
11/07/2024 $1,103.52 $1,108.31 $1,096.00 $1,096.53 32,844
10/07/2024 $1,093.47 $1,096.93 $1,093.29 $1,096.72 31,538
09/07/2024 $1,093.79 $1,095.11 $1,092.75 $1,093.70 44,684
08/07/2024 $1,089.35 $1,093.11 $1,089.03 $1,091.87 8,951
05/07/2024 $1,085.82 $1,087.71 $1,083.85 $1,087.71 16,950
04/07/2024 $1,084.72 $1,085.64 $1,083.21 $1,083.98 1,058
03/07/2024 $1,078.95 $1,082.46 $1,078.40 $1,081.18 10,105
02/07/2024 $1,070.23 $1,073.97 $1,066.76 $1,073.97 24,968
01/07/2024 $1,073.42 $1,073.89 $1,067.37 $1,070.33 72,413
28/06/2024 $1,077.31 $1,081.50 $1,076.00 $1,077.87 3,412
27/06/2024 $1,071.50 $1,075.55 $1,070.66 $1,072.28 9,146
26/06/2024 $1,072.96 $1,074.77 $1,068.18 $1,069.75 67,564
25/06/2024 $1,068.72 $1,070.74 $1,066.85 $1,070.51 20,701
24/06/2024 $1,071.27 $1,074.83 $1,069.28 $1,073.82 29,898
21/06/2024 $1,073.38 $1,073.95 $1,068.07 $1,070.66 6,312
20/06/2024 $1,079.05 $1,079.85 $1,075.33 $1,076.66 21,864
19/06/2024 $1,076.15 $1,076.38 $1,075.11 $1,075.78 2,589
18/06/2024 $1,072.48 $1,074.68 $1,071.41 $1,072.93 23,170
17/06/2024 $1,064.10 $1,066.38 $1,061.78 $1,065.95 7,327
14/06/2024 $1,063.99 $1,064.05 $1,056.20 $1,061.40 7,001
13/06/2024 $1,064.56 $1,065.99 $1,059.34 $1,061.44 11,241
12/06/2024 $1,052.72 $1,066.02 $1,052.72 $1,064.58 3,913
11/06/2024 $1,049.70 $1,049.97 $1,042.86 $1,048.12 7,464
10/06/2024 $1,045.31 $1,047.56 $1,043.68 $1,047.56 3,595
07/06/2024 $1,049.66 $1,050.46 $1,041.62 $1,048.85 3,412
06/06/2024 $1,048.89 $1,049.44 $1,047.19 $1,047.19 6,093
05/06/2024 $1,036.87 $1,043.14 $1,036.01 $1,042.87 161,195
04/06/2024 $1,032.25 $1,033.89 $1,027.71 $1,029.81 12,186
03/06/2024 $1,036.88 $1,037.38 $1,030.00 $1,031.59 32,185
31/05/2024 $1,024.11 $1,028.68 $1,018.91 $1,018.91 17,572
30/05/2024 $1,025.08 $1,028.89 $1,023.87 $1,028.05 12,443
29/05/2024 $1,035.17 $1,035.29 $1,030.00 $1,031.83 44,930
28/05/2024 $1,040.32 $1,100.41 $1,037.49 $1,038.48 14,586
27/05/2024 $1,031.51 $1,039.00 $1,031.51 $1,038.13 1,387
24/05/2024 $1,031.51 $1,039.25 $1,030.87 $1,038.13 12,394
23/05/2024 $1,044.70 $1,046.60 $1,037.14 $1,040.33 8,694
22/05/2024 $1,040.90 $1,041.34 $1,039.47 $1,040.75 4,302
21/05/2024 $1,038.98 $1,042.00 $1,037.04 $1,039.72 115,238
20/05/2024 $1,038.99 $1,041.81 $1,038.14 $1,041.69 19,538
17/05/2024 $1,036.56 $1,037.17 $1,035.15 $1,035.63 129,001
16/05/2024 $1,039.52 $1,041.49 $1,037.98 $1,041.49 4,361
15/05/2024 $1,026.75 $1,035.39 $1,025.78 $1,035.39 7,532
14/05/2024 $1,020.41 $1,023.55 $1,016.83 $1,021.75 10,796
13/05/2024 $1,022.30 $1,024.60 $1,020.70 $1,020.70 3,321
10/05/2024 $1,021.56 $1,023.90 $1,019.61 $1,019.65 5,162

Market data

Select a section