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

13.77

+0.02(+0.15%)

Updated at December 24 01:08PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
December 24, 202513.7613.7713.7713.7813.76455,763
December 23, 202513.7113.7513.7513.7513.682.89M
December 22, 202513.6713.7113.7113.7213.66644,777
December 19, 202513.5413.6213.6213.6313.52647,698
December 18, 202513.4513.5913.5913.5913.44824,828
December 17, 202513.5813.4513.4513.6113.452.05M
December 16, 202513.5213.5313.5313.6213.51922,339
December 15, 202513.713.6113.6113.713.573.14M
December 12, 20251,375.631,359.271,359.271,377.071,359.046,297
December 11, 20251,362.761,368.751,368.751,371.561,360.5517,027
December 10, 20251,365.111,364.761,364.761,365.721,36110,354
December 09, 20251,446.611,368.291,368.291,446.611,363.0410,937
December 08, 20251,371.611,364.731,364.731,372.041,364.0517,589
December 05, 20251,369.611,368.781,368.781,374.11,3654,151
December 04, 20251,365.851,364.681,364.681,369.131,362.6720,231
December 03, 20251,363.21,364.321,364.321,364.751,356.1819,467
December 02, 20251,356.421,357.691,357.691,3651,355.5527,512
December 01, 20251,355.31,360.071,360.071,361.071,353.4514,457
November 28, 20251,357.591,362.481,362.481,363.071,357.5910,958
November 27, 20251,359.321,357.121,357.121,359.321,356.727,862
November 26, 20251,419.221,3591,3591,419.221,349.5685,407
November 25, 20251,335.911,338.891,338.891,338.931,329.7324,287
November 24, 20251,322.371,3331,3331,334.031,316.8211,286
November 21, 20251,302.491,309.331,309.331,310.021,296.7522,567
November 20, 20251,321.071,330.541,330.541,3481,321.0762,320
November 19, 20251,319.181,321.071,321.071,331.881,317.710,617
November 18, 20251,321.691,319.771,319.771,326.861,30928,329
November 17, 20251,348.411,339.061,339.061,350.281,333.3712,874
November 14, 20251,338.821,344.761,344.761,346.421,32513,281
November 13, 20251,444.21,350.731,350.731,444.21,348.714,522
November 12, 20251,437.951,362.461,362.461,437.951,359.9315,732
November 11, 20251,357.831,356.561,356.561,358.821,354.9719,083
November 10, 20251,349.361,348.691,348.691,355.841,347.87115,755
November 07, 20251,342.731,324.421,324.421,342.911,322.5618,943
November 06, 20251,349.971,338.751,338.751,356.551,338.657,472
November 05, 20251,344.621,354.421,354.421,354.421,343.039,139
November 04, 20251,351.871,353.661,353.661,356.591,345.8614,539
November 03, 20251,362.91,362.491,362.491,369.091,357.9341,744
October 31, 20251,368.381,361.891,361.891,370.521,358.2212,896
October 30, 20251,372.511,365.821,365.821,373.011,360.897,880
October 29, 20251,375.291,374.461,374.461,376.411,372.7811,219
October 28, 20251,367.341,370.541,370.541,371.651,366.8113,044
October 27, 20251,434.771,364.971,364.971,434.771,362.1918,104
October 24, 20251,345.21,353.561,353.561,353.971,343.524,124
October 23, 20251,336.111,338.491,338.491,339.161,330.8511,515
October 22, 20251,422.131,333.571,333.571,422.131,332.8723,839
October 21, 20251,339.091,341.641,341.641,342.761,33820,007
October 20, 20251,395.121,339.531,339.531,395.121,328.5511,895
October 17, 20251,308.191,316.161,316.161,324.361,30113,416
October 16, 20251,331.481,330.761,330.761,335.151,329.165,331
October 15, 20251,3501,331.221,331.221,3501,326.959,763
October 14, 20251,313.881,318.31,318.31,319.091,304.26,334
October 13, 20251,322.051,323.461,323.461,325.511,315.5512,074
October 10, 20251,340.791,318.221,318.221,344.171,318.2212,330
October 09, 20251,423.11,337.161,337.161,423.11,337.1629,054
October 08, 20251,336.31,342.551,342.551,343.121,335.9912,268
October 07, 20251,339.471,336.071,336.071,343.471,335.999,194
October 06, 20251,341.131,340.091,340.091,3421,337.0875,464
October 03, 20251,339.581,341.171,341.171,342.281,336.5824,129
October 02, 20251,335.651,332.141,332.141,339.131,332.1475,145
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved