Market data

Select a section

Invesco Markets Invesco S&P 500 Ucits ETF

(SPXS)
Sector: n/a
$1,251.07
$3.29 0.26
Last updated: 11:21:33

Historic Prices - up to 10 years

Date Open High Low Close Volume
17/07/2025 $1,244.16 $1,248.81 $1,232.38 $1,247.78 5,483
16/07/2025 $1,234.79 $1,241.95 $1,232.38 $1,232.38 3,749
15/07/2025 $1,247.48 $1,250.12 $1,241.77 $1,243.72 100,965
14/07/2025 $1,235.08 $1,242.37 $1,234.33 $1,242.37 11,400
11/07/2025 $1,242.91 $1,243.24 $1,237.02 $1,241.80 4,403
10/07/2025 $1,239.95 $1,245.79 $1,238.74 $1,245.67 26,450
09/07/2025 $1,234.96 $1,243.47 $1,234.16 $1,238.51 4,454
08/07/2025 $1,237.25 $1,238.45 $1,233.64 $1,234.54 21,940
07/07/2025 $1,239.80 $1,280.00 $1,237.64 $1,238.30 10,444
04/07/2025 $1,240.94 $1,241.72 $1,236.75 $1,237.88 1,666
03/07/2025 $1,236.35 $1,250.00 $1,235.06 $1,245.58 18,013
02/07/2025 $1,234.41 $1,234.41 $1,227.99 $1,232.03 13,722
01/07/2025 $1,229.31 $1,230.16 $1,225.69 $1,228.57 12,069
30/06/2025 $1,229.19 $1,229.92 $1,225.88 $1,227.58 14,998
27/06/2025 $1,221.56 $1,225.88 $1,220.87 $1,225.88 5,097
26/06/2025 $1,211.92 $1,280.23 $1,211.42 $1,214.69 2,395
25/06/2025 $1,208.33 $1,211.15 $1,207.17 $1,207.77 4,459
24/06/2025 $1,206.84 $1,207.51 $1,201.57 $1,206.27 100,486
23/06/2025 $1,181.78 $1,190.57 $1,181.06 $1,187.25 27,390
20/06/2025 $1,183.52 $1,246.30 $1,181.66 $1,186.36 4,980
19/06/2025 $1,182.76 $1,183.10 $1,174.80 $1,175.76 3,066
18/06/2025 $1,188.92 $1,193.04 $1,185.75 $1,191.40 6,269
17/06/2025 $1,190.91 $1,194.00 $1,188.01 $1,191.75 4,005
16/06/2025 $1,189.50 $1,199.53 $1,189.17 $1,197.55 14,333
13/06/2025 $1,182.38 $1,193.00 $1,181.43 $1,191.95 11,374
12/06/2025 $1,192.24 $1,198.01 $1,187.01 $1,196.19 4,698
11/06/2025 $1,193.85 $1,262.97 $1,193.35 $1,199.07 9,841
10/06/2025 $1,189.93 $1,193.86 $1,187.41 $1,191.49 4,041
09/06/2025 $1,189.16 $1,191.63 $1,188.08 $1,190.10 1,529
06/06/2025 $1,182.23 $1,192.00 $1,181.24 $1,187.46 3,791
05/06/2025 $1,183.13 $1,190.04 $1,179.69 $1,188.58 4,691
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

Market data

Select a section