- Share Prices
Invesco Markets PLC INVESCO S&P 500 UCITS ETF (SPXS)
$1,239.23-0.14 (-0.01%)14 Jul 2025, 15:34
Invesco Markets PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|
Jul 11, 2025 | $1242.91 | $1243.24 | $1237.02 | $1241.80 | 4,611 |
Jul 10, 2025 | $1239.95 | $1245.79 | $1238.74 | $1245.67 | 26,550 |
Jul 9, 2025 | $1234.96 | $1243.47 | $1234.16 | $1238.51 | 5,574 |
Jul 8, 2025 | $1237.25 | $1238.45 | $1233.64 | $1234.54 | 22,350 |
Jul 7, 2025 | $1239.80 | $1280.00 | $1237.48 | $1238.30 | 11,934 |
Jul 4, 2025 | $1240.94 | $1241.72 | $1236.75 | $1237.88 | 1,776 |
Jul 3, 2025 | $1236.35 | $1250.00 | $1235.06 | $1245.58 | 8,985 |
Jul 2, 2025 | $1234.41 | $1234.41 | $1227.94 | $1232.03 | 14,395 |
Jul 1, 2025 | $1229.31 | $1230.16 | $1225.69 | $1228.57 | 12,551 |
Jun 30, 2025 | $1229.19 | $1229.92 | $1225.88 | $1227.58 | 8,143 |
Jun 27, 2025 | $1221.56 | $1226.73 | $1220.87 | $1225.88 | 5,583 |
Jun 26, 2025 | $1211.92 | $1280.23 | $1211.42 | $1214.69 | 2,570 |
Jun 25, 2025 | $1207.97 | $1207.97 | $1207.97 | $1207.97 | 4,758 |
Jun 24, 2025 | $1207.97 | $1207.97 | $1207.97 | $1207.97 | 16,896 |
Jun 23, 2025 | $1181.78 | $1190.90 | $1181.06 | $1187.25 | 17,350 |
Jun 20, 2025 | $1183.52 | $1246.30 | $1181.66 | $1186.36 | 4,987 |
Jun 19, 2025 | $1182.76 | $1183.10 | $1174.80 | $1175.76 | 3,272 |
Jun 18, 2025 | $1188.92 | $1193.04 | $1185.75 | $1191.40 | 6,431 |
Jun 17, 2025 | $1190.91 | $1194.00 | $1188.01 | $1191.75 | 4,085 |
Jun 16, 2025 | $1189.50 | $1199.53 | $1189.17 | $1197.55 | 15,307 |
Jun 13, 2025 | $1182.38 | $1193.00 | $1181.43 | $1191.95 | 11,817 |
Jun 12, 2025 | $1192.24 | $1198.01 | $1187.01 | $1196.19 | 4,939 |
Jun 11, 2025 | $1193.85 | $1262.97 | $1193.26 | $1199.07 | 10,301 |
Jun 10, 2025 | $1189.93 | $1193.86 | $1187.41 | $1191.49 | 4,256 |
Jun 9, 2025 | $1189.16 | $1191.63 | $1188.08 | $1190.10 | 1,903 |
Jun 6, 2025 | $1182.23 | $1192.00 | $1181.24 | $1187.46 | 4,113 |
Jun 5, 2025 | $1183.13 | $1190.04 | $1179.69 | $1188.58 | 4,898 |
Jun 4, 2025 | $1183.29 | $1200.00 | $1182.71 | $1185.42 | 9,829 |
Jun 3, 2025 | $1172.32 | $1181.89 | $1169.60 | $1181.50 | 18,088 |
Jun 2, 2025 | $1163.14 | $1170.19 | $1161.69 | $1167.92 | 11,263 |
May 30, 2025 | $1168.48 | $1170.83 | $1164.81 | $1169.17 | 3,277 |
May 29, 2025 | $1184.56 | $1187.99 | $1169.00 | $1170.06 | 18,897 |
May 28, 2025 | $1171.33 | $1176.31 | $1169.29 | $1169.71 | 6,095 |
May 27, 2025 | $1162.51 | $1168.98 | $1159.99 | $1168.62 | 9,248 |
May 23, 2025 | $1156.15 | $1190.65 | $1138.28 | $1148.82 | 6,395 |
May 22, 2025 | $1159.84 | $1161.78 | $1152.22 | $1157.92 | 5,420 |
May 21, 2025 | $1170.44 | $1175.69 | $1167.13 | $1174.42 | 7,815 |
May 20, 2025 | $1177.00 | $1179.55 | $1175.82 | $1177.71 | 15,126 |
May 19, 2025 | $1166.05 | $1243.76 | $1164.16 | $1176.29 | 10,567 |
May 16, 2025 | $1170.31 | $1200.00 | $1169.95 | $1173.36 | 12,052 |
May 15, 2025 | $1163.14 | $1168.00 | $1158.31 | $1167.93 | 16,802 |
May 14, 2025 | $1166.90 | $1236.79 | $1163.00 | $1167.24 | 5,880 |
May 13, 2025 | $1153.01 | $1167.40 | $1151.70 | $1166.79 | 10,748 |
May 12, 2025 | $1142.91 | $1156.74 | $1138.68 | $1149.56 | 17,366 |
May 9, 2025 | $1122.73 | $1126.55 | $1118.01 | $1121.45 | 4,028 |
May 8, 2025 | $1122.33 | $1131.03 | $1115.44 | $1125.49 | 8,175 |
May 7, 2025 | $1113.79 | $1117.05 | $1107.84 | $1109.62 | 29,920 |
May 6, 2025 | $1115.80 | $1116.47 | $1105.53 | $1114.71 | 17,502 |
May 2, 2025 | $1114.97 | $1147.89 | $1110.48 | $1121.89 | 14,190 |
May 1, 2025 | $1111.33 | $1119.12 | $1110.15 | $1116.33 | 2,630 |