Invesco S&P 500 Equal Weight Index ETF Acc (SPEQ.L)

LSE - LSE Delayed Price. Currency in USD

Add to watchlist

54.74

+0.24

(+0.43%)

At close: 04:11PM BST

Time Period:

Jun 30, 2023 - Jun 30, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 28, 2024	54.78	54.94	54.76	54.74	54.74	1,133
Jun 27, 2024	54.52	54.53	54.46	54.51	54.51	551
Jun 26, 2024	54.63	54.82	54.39	54.42	54.42	2,949
Jun 25, 2024	55.04	55.44	54.77	54.72	54.72	1,818
Jun 24, 2024	55.05	55.34	54.96	55.31	55.31	2,389
Jun 21, 2024	54.78	54.87	54.75	54.74	54.74	8,489
Jun 20, 2024	54.88	55.04	54.75	54.78	54.78	7,629
Jun 19, 2024	54.76	54.76	54.57	54.60	54.60	9,224
Jun 18, 2024	54.72	54.81	54.58	54.69	54.69	10,266
Jun 17, 2024	54.10	54.41	54.05	54.31	54.31	2,981
Jun 14, 2024	53.97	54.71	53.97	54.13	54.13	617
Jun 13, 2024	54.70	54.93	54.41	54.42	54.42	4,355
Jun 12, 2024	54.47	55.13	54.47	54.98	54.98	12,812
Jun 11, 2024	54.65	54.77	54.13	54.40	54.40	678
Jun 10, 2024	54.25	54.54	54.25	54.44	54.44	2,536
Jun 07, 2024	54.53	54.95	54.48	54.66	54.66	617
Jun 06, 2024	54.82	54.91	54.75	54.81	54.81	6,531
Jun 05, 2024	54.41	54.70	54.41	54.65	54.65	2,257
Jun 04, 2024	54.67	54.71	54.32	54.39	54.39	1,235
Jun 03, 2024	54.99	55.11	54.66	54.60	54.60	4,498
May 31, 2024	54.09	54.41	54.07	54.25	54.25	1,944
May 30, 2024	53.89	54.23	53.69	54.19	54.19	33,214
May 29, 2024	54.56	54.56	53.99	54.01	54.01	4,737
May 28, 2024	55.19	55.19	54.80	54.85	54.85	15,827
May 24, 2024	54.69	55.01	54.69	55.01	55.01	7,179
May 23, 2024	55.62	55.66	54.98	55.04	55.04	3,119
May 22, 2024	55.56	55.61	55.46	55.53	55.53	3,331
May 21, 2024	55.61	55.64	55.46	55.55	55.55	807
May 20, 2024	55.80	55.93	55.64	55.79	55.79	4,011
May 17, 2024	55.71	55.73	55.57	55.56	55.56	1,730
May 16, 2024	55.62	55.83	55.62	55.76	55.76	25
May 15, 2024	55.33	55.60	55.31	55.65	55.65	517
May 14, 2024	55.09	55.34	54.95	55.23	55.23	978
May 13, 2024	55.06	55.35	55.06	55.21	55.21	1,320
May 10, 2024	55.22	55.25	55.04	55.04	55.04	625
May 09, 2024	54.71	54.87	54.55	54.81	54.81	879
May 08, 2024	54.40	54.61	54.40	54.56	54.56	465
May 07, 2024	54.30	54.69	54.30	54.69	54.69	958
May 03, 2024	53.60	54.17	53.60	53.85	53.85	3,182
May 02, 2024	53.16	53.55	53.16	53.42	53.42	1,902
May 01, 2024	53.33	53.52	53.31	53.31	53.31	44
Apr 30, 2024	54.12	54.20	53.92	53.88	53.88	3,471
Apr 29, 2024	53.93	54.28	53.81	54.20	54.20	2,501
Apr 26, 2024	53.68	54.01	53.68	53.88	53.88	2,012
Apr 25, 2024	53.65	54.17	53.40	53.57	53.57	3,306
Apr 24, 2024	53.88	54.03	53.70	53.81	53.81	6,952
Apr 23, 2024	53.49	54.00	53.48	53.86	53.86	16,379
Apr 22, 2024	53.16	53.28	53.16	53.21	53.21	11,442
Apr 19, 2024	52.65	53.19	52.57	53.04	53.04	2,073
Apr 18, 2024	52.97	53.22	52.83	53.08	53.08	939
Apr 17, 2024	53.16	53.21	52.91	52.85	52.85	2,041
Apr 16, 2024	53.14	53.33	52.82	53.03	53.03	1,850
Apr 15, 2024	54.13	54.32	53.70	53.89	53.89	1,908
Apr 12, 2024	54.64	54.67	54.01	54.03	54.03	760
Apr 11, 2024	54.54	54.78	54.33	54.33	54.33	1,899
Apr 10, 2024	55.71	55.73	54.78	54.82	54.82	207
Apr 09, 2024	55.32	55.43	55.07	55.28	55.28	619
Apr 08, 2024	55.12	55.47	55.12	55.31	55.31	102
Apr 05, 2024	55.00	55.07	54.74	55.08	55.08	1,648
Apr 04, 2024	55.70	55.77	55.60	55.76	55.76	411
Apr 03, 2024	55.30	55.51	55.25	55.58	55.58	5,644
Apr 02, 2024	55.83	55.97	55.24	55.32	55.32	41,104
Mar 28, 2024	56.06	56.23	55.99	56.26	56.26	112
Mar 27, 2024	55.44	55.61	55.24	55.50	55.50	941
Mar 26, 2024	55.34	55.61	55.24	55.26	55.26	1,594
Mar 25, 2024	55.34	55.35	55.14	55.29	55.29	2,138
Mar 22, 2024	55.66	55.80	55.37	55.31	55.31	1,238
Mar 21, 2024	55.47	55.73	55.38	55.74	55.74	1,700
Mar 20, 2024	54.73	54.87	54.72	54.79	54.79	290
Mar 19, 2024	54.65	54.65	54.34	54.60	54.60	288
Mar 18, 2024	54.43	54.52	54.31	54.60	54.60	403
Mar 15, 2024	54.55	54.57	54.24	54.26	54.26	6,936
Mar 14, 2024	55.09	55.18	54.35	54.41	54.41	1,394
Mar 13, 2024	55.07	55.12	54.84	55.00	55.00	1,291
Mar 12, 2024	54.90	54.99	54.54	54.76	54.76	272
Mar 11, 2024	54.77	54.86	54.44	54.58	54.58	1,649
Mar 08, 2024	54.93	55.03	54.77	54.89	54.89	846
Mar 07, 2024	53.98	54.76	53.98	54.53	54.53	241
Mar 06, 2024	54.08	54.31	54.08	54.42	54.42	4,064
Mar 05, 2024	54.10	54.29	54.10	54.17	54.17	1,477
Mar 04, 2024	54.08	54.22	54.00	54.22	54.22	4,781
Mar 01, 2024	53.92	54.06	53.70	53.88	53.88	2,011
Feb 29, 2024	53.80	53.80	53.36	53.74	53.74	598
Feb 28, 2024	53.36	53.61	53.36	53.55	53.55	2,561
Feb 27, 2024	53.36	53.54	53.36	53.49	53.49	1,386
Feb 26, 2024	53.53	53.56	53.42	53.44	53.44	1,471
Feb 23, 2024	53.55	53.55	53.38	53.51	53.51	27
Feb 22, 2024	53.04	53.23	53.04	53.24	53.24	3,029
Feb 21, 2024	52.65	52.81	52.57	52.63	52.63	1,065
Feb 20, 2024	52.75	52.87	52.63	52.76	52.76	5,767
Feb 19, 2024	52.81	52.89	52.76	52.78	52.78	947
Feb 16, 2024	53.14	53.15	52.84	53.09	53.09	2,764
Feb 15, 2024	52.91	52.96	52.72	52.85	52.85	250
Feb 14, 2024	52.22	52.29	52.07	52.26	52.26	763
Feb 13, 2024	52.78	52.80	51.99	51.99	51.99	672
Feb 12, 2024	52.77	52.77	52.48	52.88	52.88	101
Feb 09, 2024	52.33	52.52	52.32	52.29	52.29	415
Feb 08, 2024	52.27	52.42	52.27	52.24	52.24	1,310
Feb 07, 2024	52.32	52.34	52.11	52.26	52.26	11,844
Feb 06, 2024	51.80	52.12	51.80	52.04	52.04	425
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,875.79-66.41(-0.30%)

S&P 5005,460.48-22.39(-0.41%)

DOW39,118.86-45.24(-0.12%)

CAD/USD0.7312+0.0011(+0.15%)

CRUDE OIL81.46-0.28(-0.34%)

Bitcoin CAD84,764.40+1,299.45(+1.56%)

Invesco S&P 500 Equal Weight Index ETF Acc (SPEQ.L)

S&P/TSX
21,875.79
-66.41(-0.30%)

S&P 500
5,460.48
-22.39(-0.41%)

DOW
39,118.86
-45.24(-0.12%)

CAD/USD
0.7312
+0.0011(+0.15%)

CRUDE OIL
81.46
-0.28(-0.34%)

Bitcoin CAD
84,764.40
+1,299.45(+1.56%)