Canada markets closed

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

LSE - LSE Delayed Price. Currency in USD
Add to watchlist
1,077.87+5.59 (+0.52%)
At close: 04:35PM BST
Time Period:
Jun 30, 2023 - Jun 30, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 28, 20241,077.311,081.501,076.001,077.871,077.873,503
Jun 27, 20241,071.501,075.551,070.661,072.281,072.289,218
Jun 26, 20241,072.961,074.771,068.181,069.751,069.755,409
Jun 25, 20241,068.721,070.741,066.851,070.511,070.5120,715
Jun 24, 20241,071.271,074.831,069.281,073.821,073.8230,245
Jun 21, 20241,073.381,073.951,068.071,070.661,070.666,604
Jun 20, 20241,079.051,079.851,075.331,076.661,076.6622,286
Jun 19, 20241,076.151,076.381,075.111,075.781,075.782,626
Jun 18, 20241,072.481,074.681,071.411,072.931,072.9318,814
Jun 17, 20241,064.101,069.971,061.781,065.951,065.958,013
Jun 14, 20241,063.991,064.051,056.201,061.401,061.407,081
Jun 13, 20241,064.561,065.991,059.341,061.441,061.4411,719
Jun 12, 20241,052.721,066.021,052.721,064.581,064.583,952
Jun 11, 20241,049.701,049.971,042.861,048.121,048.127,520
Jun 10, 20241,045.311,047.561,043.681,047.561,047.563,860
Jun 07, 20241,049.661,050.461,041.621,048.851,048.853,682
Jun 06, 20241,048.891,049.441,046.201,047.191,047.196,434
Jun 05, 20241,036.871,043.141,036.011,042.871,042.871,838
Jun 04, 20241,032.251,033.891,027.711,029.811,029.8118,392
Jun 03, 20241,036.881,037.381,030.001,031.591,031.5932,470
May 31, 20241,024.111,028.681,018.911,018.911,018.9117,268
May 30, 20241,025.081,028.891,023.871,028.051,028.0512,663
May 29, 20241,035.171,035.291,030.001,031.831,031.8345,322
May 28, 20241,040.321,100.411,037.491,038.481,038.4814,875
May 24, 20241,031.511,039.251,031.011,038.131,038.1310,748
May 23, 20241,044.701,046.601,037.141,040.331,040.3330,750
May 22, 20241,040.901,041.341,039.471,040.751,040.754,504
May 21, 20241,038.981,042.001,037.041,039.721,039.7219,652
May 20, 20241,038.991,041.811,038.141,041.691,041.6920,777
May 17, 20241,036.561,037.171,035.211,035.631,035.633,554
May 16, 20241,039.521,041.491,037.981,041.491,041.494,583
May 15, 20241,026.751,035.391,025.781,035.391,035.397,597
May 14, 20241,020.411,023.551,016.831,021.751,021.7510,809
May 13, 20241,022.301,024.601,020.701,020.701,020.703,374
May 10, 20241,021.561,023.901,019.611,019.651,019.655,165
May 09, 20241,012.151,017.751,011.161,017.751,017.754,556
May 08, 20241,014.301,014.801,009.761,013.741,013.745,292
May 07, 20241,013.031,015.831,011.561,014.921,014.927,709
May 03, 2024991.951,002.83991.431,000.301,000.304,926
May 02, 2024985.08989.14984.39983.52983.5213,145
May 01, 2024982.72983.22979.14981.58981.584,002
Apr 30, 2024998.80999.12992.19993.02993.0213,854
Apr 29, 2024998.711,055.59997.27997.38997.3813,737
Apr 26, 2024995.10998.07991.84995.84995.8421,170
Apr 25, 2024985.43986.69975.02978.53978.5311,546
Apr 24, 2024993.76994.00987.71989.69989.6920,050
Apr 23, 2024979.59990.46979.55989.36989.3614,207
Apr 22, 2024975.35976.46971.00973.22973.2231,678
Apr 19, 2024974.20980.26972.48975.37975.3718,703
Apr 18, 2024985.27987.48979.78986.25986.2525,950
Apr 17, 2024985.90992.26982.79982.79982.7935,196
Apr 16, 2024986.91992.05984.86987.77987.7723,437
Apr 15, 20241,005.631,009.891,001.191,003.781,003.7849,804
Apr 12, 20241,016.291,016.691,004.401,006.851,006.852,829
Apr 11, 20241,008.101,011.001,002.941,006.571,006.5729,381
Apr 10, 20241,018.961,020.341,002.371,007.121,007.1211,094
Apr 09, 20241,016.491,020.131,008.171,011.191,011.1910,938
Apr 08, 20241,015.051,019.171,014.261,017.961,017.9618,036
Apr 05, 20241,007.861,017.111,004.541,014.561,014.5612,390
Apr 04, 20241,020.881,026.021,020.571,024.711,024.7153,024
Apr 03, 20241,015.621,021.171,014.501,020.331,020.335,669
Apr 02, 20241,022.741,026.261,011.941,014.871,014.8714,531
Mar 28, 20241,025.011,026.311,024.001,025.241,025.244,124
Mar 27, 20241,019.651,022.101,018.211,020.001,020.007,072
Mar 26, 20241,020.771,023.341,020.681,021.461,021.465,021
Mar 25, 20241,020.701,022.001,018.201,020.111,020.1111,668
Mar 22, 20241,023.151,025.141,021.091,021.091,021.095,730
Mar 21, 20241,025.751,026.851,023.041,026.701,026.7012,003
Mar 20, 20241,010.111,011.961,009.351,010.441,010.4410,391
Mar 19, 20241,004.721,007.36999.901,007.361,007.3647,706
Mar 18, 20241,001.691,009.461,001.131,007.871,007.8712,619
Mar 15, 20241,005.221,008.31997.44997.81997.8113,802
Mar 14, 20241,010.441,012.321,003.781,005.701,005.7019,912
Mar 13, 20241,011.081,011.211,008.041,008.381,008.3833,839
Mar 12, 20241,002.781,008.84998.601,006.501,006.502,218
Mar 11, 2024998.89999.28993.90998.14998.1411,804
Mar 08, 20241,006.491,012.231,004.001,005.661,005.6633,191
Mar 07, 2024993.121,005.47991.771,004.161,004.1620,410
Mar 06, 2024992.33998.99991.96998.07998.074,522
Mar 05, 2024998.96999.16991.46992.55992.553,306
Mar 04, 20241,001.811,002.05999.681,001.121,001.1220,749
Mar 01, 2024995.74998.30992.00997.21997.217,475
Feb 29, 2024988.18993.72985.88990.27990.275,415
Feb 28, 2024989.77990.03985.72989.02989.024,117
Feb 27, 2024988.93990.18987.66987.66987.661,622
Feb 26, 2024991.20993.66990.45991.15991.1512,971
Feb 23, 2024991.63995.74990.58992.87992.879,534
Feb 22, 2024981.05988.17980.72988.17988.1712,596
Feb 21, 2024969.66969.75966.88968.18968.188,482
Feb 20, 2024973.88974.40968.00969.63969.6341,480
Feb 19, 2024976.27977.35975.58976.65976.65859
Feb 16, 2024981.24983.10975.26980.16980.169,926
Feb 15, 2024975.93977.51975.24975.99975.9920,109
Feb 14, 2024967.25972.37967.00969.63969.632,488
Feb 13, 2024978.49978.64949.00968.16968.168,592
Feb 12, 2024979.07983.74978.31983.74983.743,550
Feb 09, 2024973.59977.08973.59975.96975.962,953
Feb 08, 2024973.45973.51971.69972.28972.286,253
Feb 07, 2024964.86972.74964.22971.14971.146,870
Feb 06, 2024963.82965.15961.20963.49963.4915,481
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...