Invesco S&P 500 UCITS ETF (SPXS.L) LSE

1,290.93

+4.48(+0.35%)

Updated at September 08 08:08AM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 05, 20251,295.261,286.451,286.451,298.131,281.997,304
September 04, 20251,281.861,286.651,286.651,286.931,281.7714,054
September 03, 20251,276.151,279.141,279.141,282.551,276.1523,345
September 02, 20251,283.641,266.821,266.821,283.641,266.67,305
September 01, 20251,283.781,285.641,285.641,2861,283.182,944
August 29, 20251,290.891,282.661,282.661,291.531,281.1625,595
August 28, 20251,364.591,288.021,288.021,364.591,285.626,356
August 27, 20251,355.721,287.351,287.351,355.721,283.1310,069
August 26, 20251,277.531,278.991,278.991,280.731,275.513,341
August 22, 20251,263.51,2871,2871,2871,263.148,561
August 21, 20251,270.91,269.091,269.091,271.611,264.5619,109
August 20, 20251,271.161,267.661,267.661,273.131,260.118,638
August 19, 20251,279.391,277.861,277.861,282.211,274.2821,320
August 18, 20251,280.541,279.81,279.81,281.871,278.448,217
August 15, 20251,2881,282.21,282.21,288.431,280.8615,257
August 14, 20251,282.621,281.571,281.571,285.371,277.6110,057
August 13, 20251,279.491,2821,2821,286.41,279.4912,366
August 12, 20251,344.461,276.161,276.161,344.461,265.35,320
August 11, 20251,271.21,268.361,268.361,271.711,267.164,495
August 08, 20251,261.11,265.381,265.381,268.311,260.642,808
August 07, 20251,263.171,258.221,258.221,270.841,258.223,276
August 06, 20251,324.421,258.511,258.511,324.421,250.836,674
August 05, 20251,259.841,249.461,249.461,260.311,248.3672,833
August 04, 20251,2801,252.461,252.461,2801,242.223,202
August 01, 20251,254.991,237.21,237.21,255.21,233.7423,665
July 31, 20251,274.971,267.761,267.761,277.191,265.0814,846
July 30, 20251,266.811,264.71,264.71,267.661,264.556,419
July 29, 20251,269.931,265.341,265.341,271.951,265.344,764
July 28, 20251,273.71,268.51,268.51,274.031,266.749,124
July 25, 20251,265.11,266.111,266.111,266.271,263.521,462
July 24, 20251,330.761,265.091,265.091,330.761,261.594,869
July 23, 20251,255.831,255.441,255.441,257.531,253.9119,139
July 22, 20251,332.381,250.31,250.31,332.381,246.616,416
July 21, 20251,252.091,256.971,256.971,256.971,250.523,297
July 18, 20251,3001,249.891,249.891,3001,248.379,184
July 17, 20251,244.161,247.781,247.781,248.811,232.386,743
July 16, 20251,234.791,232.381,232.381,241.951,232.384,419
July 15, 20251,247.481,243.721,243.721,250.121,241.77100,965
July 14, 20251,235.081,242.371,242.371,242.371,234.3311,554
July 11, 20251,242.911,241.81,241.81,243.241,237.024,611
July 10, 20251,239.951,245.671,245.671,245.791,238.7426,450
July 09, 20251,234.961,238.511,238.511,243.471,234.165,574
July 08, 20251,237.251,234.541,234.541,238.451,233.6422,350
July 07, 20251,2801,238.31,238.31,2801,237.4811,934
July 04, 20251,240.841,237.881,237.881,241.721,236.751,776
July 03, 20251,2501,245.581,245.581,2501,235.0619,117
July 02, 20251,234.411,232.031,232.031,234.411,227.9914,395
July 01, 20251,229.311,228.571,228.571,230.161,225.6912,551
June 30, 20251,229.191,227.581,227.581,229.921,225.8814,998
June 27, 20251,221.561,225.881,225.881,226.731,220.875,583
June 26, 20251,280.231,214.71,214.71,280.231,211.422,570
June 25, 20251,208.331,207.771,207.771,211.151,207.174,758
June 24, 20251,206.841,206.271,206.271,207.511,201.57101,145
June 23, 20251,181.781,187.251,187.251,190.571,181.0627,390
June 20, 20251,246.31,186.361,186.361,246.31,181.664,987
June 19, 20251,182.761,175.761,175.761,183.11,174.83,067
June 18, 20251,188.921,191.41,191.41,193.041,185.756,431
June 17, 20251,190.911,191.751,191.751,1941,188.014,085
June 16, 20251,1921,197.551,197.551,199.531,189.1715,307
June 13, 20251,182.381,191.951,191.951,1931,181.4311,817
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved