Swiss - Delayed Quote USD

Invesco S&P 500 UCITS ETF (Dist) (SPXD.SW)

47.41 +0.58 (+1.23%)
At close: April 26 at 4:25 PM GMT+2
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 47.28 47.41 47.28 47.41 47.41 6,383
Apr 25, 2024 46.89 46.89 46.83 46.83 46.83 387
Apr 24, 2024 47.20 47.22 47.08 47.08 47.08 13,210
Apr 23, 2024 46.63 47.04 46.63 47.04 47.04 8,080
Apr 22, 2024 46.40 46.40 46.30 46.38 46.38 6,415
Apr 19, 2024 46.36 46.63 46.36 46.42 46.42 24,374
Apr 18, 2024 46.73 46.73 46.73 46.73 46.73 45
Apr 17, 2024 46.90 47.09 46.81 46.81 46.81 40
Apr 16, 2024 46.97 47.03 46.97 46.97 46.97 161
Apr 15, 2024 47.89 47.97 47.83 47.97 47.97 13,195
Apr 12, 2024 48.35 48.35 47.81 47.81 47.81 12,666
Apr 11, 2024 47.85 47.88 47.85 47.88 47.88 18
Apr 10, 2024 48.49 48.49 48.01 48.01 48.01 874
Apr 9, 2024 48.40 48.53 48.32 48.53 48.53 15,424
Apr 8, 2024 48.28 48.47 48.28 48.47 48.47 19,871
Apr 5, 2024 47.96 47.97 47.94 47.97 47.97 36
Apr 4, 2024 48.81 48.81 48.81 48.81 48.81 2,050
Apr 3, 2024 48.30 48.50 48.30 48.50 48.50 60,000
Apr 2, 2024 48.87 48.87 48.22 48.29 48.29 5,124
Mar 28, 2024 48.75 48.80 48.69 48.80 48.80 58,174
Mar 27, 2024 48.51 48.62 48.46 48.46 48.46 5,402
Mar 26, 2024 48.54 48.63 48.54 48.62 48.62 17,291
Mar 25, 2024 48.51 48.60 48.51 48.54 48.54 2,126
Mar 22, 2024 48.72 48.72 48.72 48.72 48.72 5,179
Mar 21, 2024 48.76 48.90 48.76 48.90 48.90 20,765
Mar 20, 2024 48.06 48.06 48.06 48.06 48.06 72
Mar 19, 2024 47.58 47.58 47.58 47.58 47.58 20
Mar 18, 2024 47.99 47.99 47.95 47.96 47.96 1,787
Mar 15, 2024 47.82 47.82 47.54 47.54 47.54 25
Mar 14, 2024 48.12 48.12 48.01 48.01 48.01 2,685
Mar 13, 2024 48.17 48.17 48.15 48.15 48.15 2,238
Mar 12, 2024 48.01 48.01 48.01 48.01 48.01 -
Mar 11, 2024 47.72 47.72 47.58 47.58 47.58 2,518
Mar 8, 2024 48.27 48.27 48.27 48.27 48.27 6,663
Mar 7, 2024 47.90 47.90 47.90 47.90 47.90 -
Mar 6, 2024 47.42 47.69 47.42 47.69 47.69 9,422
Mar 5, 2024 47.71 47.71 47.34 47.34 47.34 9,691
Mar 4, 2024 47.82 47.82 47.82 47.82 47.82 52
Mar 1, 2024 47.48 47.48 47.48 47.48 47.48 50
Feb 29, 2024 47.19 47.19 47.19 47.19 47.19 10
Feb 28, 2024 47.15 47.15 47.15 47.15 47.15 9
Feb 27, 2024 47.22 47.22 47.22 47.22 47.22 4,022
Feb 26, 2024 47.33 47.33 47.33 47.33 47.33 119
Feb 23, 2024 47.37 47.37 47.37 47.37 47.37 -
Feb 22, 2024 46.89 47.18 46.89 47.18 47.18 18,861
Feb 21, 2024 46.30 46.30 46.26 46.26 46.26 4,211
Feb 20, 2024 46.50 46.50 46.44 46.44 46.44 392
Feb 19, 2024 46.65 46.65 46.65 46.65 46.65 100
Feb 16, 2024 46.86 46.90 46.86 46.90 46.90 300
Feb 15, 2024 46.62 46.62 46.62 46.62 46.62 16,194
Feb 14, 2024 46.20 46.27 46.19 46.27 46.27 593
Feb 13, 2024 46.73 46.73 46.13 46.15 46.15 27
Feb 12, 2024 46.72 46.72 46.72 46.72 46.72 5
Feb 9, 2024 46.51 46.63 46.51 46.63 46.63 3,222
Feb 8, 2024 46.40 46.40 46.40 46.40 46.40 55
Feb 7, 2024 46.28 46.38 46.28 46.38 46.38 31
Feb 6, 2024 46.04 46.04 46.04 46.04 46.04 5
Feb 5, 2024 46.06 46.11 45.72 45.72 45.72 18,928
Feb 2, 2024 45.82 45.92 45.63 45.92 45.92 25,116
Feb 1, 2024 45.20 45.28 45.20 45.21 45.21 8,089
Jan 31, 2024 45.59 45.60 45.59 45.60 45.60 3,325
Jan 30, 2024 45.74 45.80 45.74 45.78 45.78 1,796
Jan 29, 2024 45.49 45.51 45.42 45.47 45.47 29
Jan 26, 2024 45.49 45.56 45.49 45.56 45.56 4,787
Jan 25, 2024 45.29 45.49 45.29 45.49 45.49 38
Jan 24, 2024 45.40 45.45 45.40 45.45 45.45 304
Jan 23, 2024 45.10 45.10 45.09 45.09 45.09 5,259
Jan 22, 2024 45.06 45.06 45.06 45.06 45.06 250
Jan 19, 2024 44.56 44.56 44.56 44.56 44.56 -
Jan 18, 2024 44.11 44.11 44.11 44.11 44.11 4
Jan 17, 2024 44.06 44.10 44.01 44.01 44.01 32,888
Jan 16, 2024 44.38 44.44 44.38 44.44 44.44 4,778
Jan 15, 2024 44.47 44.47 44.41 44.41 44.41 328
Jan 12, 2024 44.42 44.58 44.37 44.46 44.46 52,898
Jan 11, 2024 44.24 44.24 44.24 44.24 44.24 510
Jan 10, 2024 44.22 44.28 44.22 44.28 44.28 120
Jan 9, 2024 44.21 44.21 44.05 44.05 44.05 14,130
Jan 8, 2024 43.54 43.82 43.54 43.82 43.82 46
Jan 5, 2024 43.55 43.81 43.55 43.81 43.81 15,371
Jan 4, 2024 43.71 43.80 43.71 43.80 43.80 27
Jan 3, 2024 44.04 44.04 43.80 43.80 43.80 142
Dec 29, 2023 44.48 44.49 44.17 44.17 44.17 135
Dec 28, 2023 44.42 44.42 44.42 44.42 44.42 -
Dec 27, 2023 44.37 44.37 44.36 44.36 44.36 36
Dec 22, 2023 44.04 44.21 44.04 44.20 44.20 46,450
Dec 21, 2023 43.96 43.96 43.96 43.96 43.96 -
Dec 20, 2023 44.29 44.29 44.29 44.29 44.29 26
Dec 19, 2023 44.04 44.22 44.04 44.22 44.22 757
Dec 18, 2023 43.93 44.04 43.92 44.04 44.04 435,887
Dec 15, 2023 43.96 43.96 43.69 43.77 43.77 12,138
Dec 14, 2023 43.99 43.99 43.83 43.84 43.84 10,164
Dec 13, 2023 43.36 43.36 43.35 43.35 43.35 276
Dec 12, 2023 43.15 43.15 43.04 43.04 43.04 20,856
Dec 11, 2023 42.85 42.90 42.85 42.90 42.90 27,450
Dec 8, 2023 42.72 42.72 42.72 42.72 42.72 -
Dec 7, 2023 42.44 42.44 42.43 42.43 42.43 18
Dec 6, 2023 42.57 42.57 42.57 42.57 42.57 -
Dec 5, 2023 42.58 42.58 42.58 42.58 42.58 -
Dec 4, 2023 42.69 42.71 42.69 42.71 42.71 7,340
Dec 1, 2023 42.51 42.51 42.51 42.51 42.51 475
Nov 30, 2023 42.48 42.53 42.40 42.40 42.40 7,982
Nov 29, 2023 42.56 42.56 42.53 42.53 42.53 188
Nov 28, 2023 42.31 42.37 42.31 42.33 42.33 297
Nov 27, 2023 42.40 42.40 42.40 42.40 42.40 10
Nov 24, 2023 42.44 42.44 42.44 42.44 42.44 -
Nov 23, 2023 42.44 42.44 42.44 42.44 42.44 49
Nov 22, 2023 42.42 42.50 42.42 42.50 42.50 30
Nov 21, 2023 42.19 42.19 42.19 42.19 42.19 -
Nov 20, 2023 42.19 42.19 42.19 42.19 42.19 -
Nov 17, 2023 41.92 41.92 41.92 41.92 41.92 -
Nov 16, 2023 41.96 41.96 41.88 41.88 41.88 915
Nov 15, 2023 41.92 41.92 41.92 41.92 41.92 -
Nov 14, 2023 41.15 41.53 41.15 41.53 41.53 199
Nov 13, 2023 40.97 41.05 40.94 40.94 40.94 9,975

Related Tickers

CQQQ Invesco China Technology ETF
33.98
+3.69%
 
CNXT VanEck ChiNext ETF
23.16
+3.27%
 
FCOM Fidelity MSCI Communication Services Index ETF
48.92
+3.21%
 
QLD ProShares Ultra QQQ
81.83
+3.11%
 
CHIQ Global X MSCI China Consumer Discretionary ETF
18.37
+2.91%
 
FBZ First Trust Brazil AlphaDEX Fund
11.51
+2.65%
 
KGRN KraneShares MSCI China Clean Technology ETF
20.13
+2.65%
 
EZA iShares MSCI South Africa ETF
40.04
+2.61%
 
SMH VanEck Semiconductor ETF
217.64
+2.56%
 
DBJP Xtrackers MSCI Japan Hedged Equity ETF
73.99
+2.51%
 
IGM iShares Expanded Tech Sector ETF
83.67
+2.39%
 
HEWJ iShares Currency Hedged MSCI Japan ETF
41.48
+2.37%
 
TUR iShares MSCI Turkey ETF
39.67
+2.35%
 
KARS KraneShares Electric Vehicles and Future Mobility Index ETF
21.32
+2.30%
 
FLJH Franklin FTSE Japan Hedged ETF
31.12
+2.26%
 
DXJ WisdomTree Japan Hedged Equity Fund
107.96
+2.21%
 
PSI Invesco Semiconductors ETF
54.58
+2.15%
 
IYW iShares U.S. Technology ETF
130.95
+2.15%
 
ONEQ Fidelity Nasdaq Composite Index ETF
62.79
+2.11%
 
SOXX iShares Semiconductor ETF
216.90
+2.11%
 
FLLA Franklin FTSE Latin America ETF
22.96
+2.11%
 
DXJS WisdomTree Japan Hedged SmallCap Equity Fund
33.83
+2.08%
 
FTXL First Trust Nasdaq Semiconductor ETF
87.16
+2.04%
 
TMFC Motley Fool 100 Index ETF
48.45
+2.00%
 
NULG Nuveen ESG Large-Cap Growth ETF
74.08
+1.98%
 
PTF Invesco Dorsey Wright Technology Momentum ETF
55.03
+1.96%
 
SCHG Schwab U.S. Large-Cap Growth ETF
90.58
+1.95%
 
IWY iShares Russell Top 200 Growth ETF
190.47
+1.94%
 
IVW iShares S&P 500 Growth ETF
82.53
+1.93%
 
SPYG SPDR Portfolio S&P 500 Growth ETF
71.52
+1.92%
 
IETC iShares U.S. Tech Independence Focused ETF
68.18
+1.91%
 
FLN First Trust Latin America AlphaDEX Fund
19.75
+1.91%
 
MGK Vanguard Mega Cap Growth Index Fund
277.92
+1.87%
 
IWF iShares Russell 1000 Growth ETF
327.99
+1.84%
 
XSD SPDR S&P Semiconductor ETF
224.69
+1.84%
 
IUSG iShares Core S&P U.S. Growth ETF
114.38
+1.83%
 
QTUM Defiance Quantum ETF
58.41
+1.83%
 
VUG Vanguard Growth Index Fund ETF Shares
335.18
+1.82%
 
KURE KraneShares MSCI All China Health Care Index ETF
14.56
+1.80%
 
PTH Invesco Dorsey Wright Healthcare Momentum ETF
39.88
+1.79%
 
VONG Vanguard Russell 1000 Growth Index Fund ETF Shares
84.37
+1.77%
 
PSCD Invesco S&P SmallCap Consumer Discretionary ETF
102.44
+1.77%
 
KBA KraneShares Bosera MSCI China A 50 Connect Index ETF
21.99
+1.76%
 
PSCT Invesco S&P SmallCap Information Technology ETF
44.45
+1.74%
 
IOO iShares Global 100 ETF
88.61
+1.73%
 
VOOG Vanguard S&P 500 Growth Index Fund ETF Shares
297.56
+1.73%
 
VGT Vanguard Information Technology Index Fund ETF Shares
503.94
+1.72%
 
GXG Global X MSCI Colombia ETF
25.53
+1.71%
 
BOUT Innovator IBD Breakout Opportunities ETF
34.17
+1.69%
 
ILCG iShares Morningstar Growth ETF
73.48
+1.69%
 
CNRG SPDR Kensho Clean Power ETF
58.94
+1.67%
 
FTEC Fidelity MSCI Information Technology Index ETF
149.88
+1.63%
 
DWAS Invesco Dorsey Wright SmallCap Momentum ETF
84.67
+1.62%
 
XLG Invesco S&P 500 Top 50 ETF
41.18
+1.60%
 
EWW iShares MSCI Mexico ETF
66.85
+1.60%
 
FV First Trust Dorsey Wright Focus 5 ETF
54.69
+1.58%
 
CNYA iShares MSCI China A ETF
26.38
+1.58%
 
EPU iShares MSCI Peru ETF
41.09
+1.56%
 
QQQ Invesco QQQ Trust
431.00
+1.54%
 
PICK iShares MSCI Global Metals & Mining Producers ETF
43.29
+1.50%
 
HSCZ iShares Currency Hedged MSCI EAFE Small-Cap ETF
31.22
+1.49%
 
BLOK Amplify Transformational Data Sharing ETF
32.79
+1.49%
 
IXN iShares Global Tech ETF
71.80
+1.48%
 
LIT Global X Lithium & Battery Tech ETF
42.81
+1.45%
 
FXL First Trust Technology AlphaDEX Fund
129.37
+1.43%
 
DSI iShares MSCI KLD 400 Social ETF
97.64
+1.42%
 
SPHQ Invesco S&P 500 Quality ETF
59.38
+1.42%
 
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
39.20
+1.40%
 
OEF iShares S&P 100 ETF
241.56
+1.35%
 
SPXN ProShares S&P 500 ex-Financials ETF
54.95
+1.32%
 
FLTW Franklin FTSE Taiwan ETF
42.24
+1.30%
 
PSET Principal Quality ETF
64.97
+1.29%
 
HEDJ WisdomTree Europe Hedged Equity Fund
47.75
+1.29%
 
XTL SPDR S&P Telecom ETF
69.05
+1.29%
 
DBEF Xtrackers MSCI EAFE Hedged Equity ETF
40.69
+1.27%
 
FDIS Fidelity MSCI Consumer Discretionary Index ETF
78.53
+1.27%
 
HEFA iShares Currency Hedged MSCI EAFE ETF
34.68
+1.26%
 
CIBR First Trust NASDAQ Cybersecurity ETF
54.86
+1.26%
 
SPMO Invesco S&P 500 Momentum ETF
77.06
+1.25%
 
DALI First Trust Dorsey Wright DALI 1 ETF
23.03
+1.23%
 
XHB SPDR S&P Homebuilders ETF
103.72
+1.22%
 
MGC Vanguard Mega Cap Index Fund
182.11
+1.21%
 
EWT iShares MSCI Taiwan ETF
47.10
+1.20%
 
VCR Vanguard Consumer Discretionary Index Fund ETF Shares
302.43
+1.19%
 
HEZU iShares Currency Hedged MSCI Eurozone ETF
36.47
+1.19%
 
ITB iShares U.S. Home Construction ETF
105.65
+1.19%
 
FNDE Schwab Fundamental Emerging Markets Large Company Index ETF
28.33
+1.18%
 
SPEM SPDR Portfolio Emerging Markets ETF
36.57
+1.16%
 
DBAW Xtrackers MSCI All World ex US Hedged Equity ETF
32.76
+1.16%
 
DBEZ Xtrackers MSCI Eurozone Hedged Equity ETF
45.79
+1.15%
 
RTH VanEck Retail ETF
200.84
+1.13%
 
XLK Technology Select Sector SPDR Fund
199.83
+1.13%
 
XAR SPDR S&P Aerospace & Defense ETF
136.11
+1.12%
 
AIRR First Trust RBA American Industrial RenaissanceTM ETF
64.94
+1.12%
 
SPXE ProShares S&P 500 ex-Energy ETF
54.39
+1.12%
 
HAWX iShares Currency Hedged MSCI ACWI ex U.S. ETF
31.38
+1.11%
 
IHDG WisdomTree International Hedged Quality Dividend Growth Fund
44.91
+1.10%
 
PBUS Invesco MSCI USA ETF
50.96
+1.09%
 
VV Vanguard Large Cap Index Fund
233.54
+1.09%
 
FYLD Cambria Foreign Shareholder Yield ETF
27.00
+1.09%