SPXS.L - Invesco S&P 500 UCITS ETF

LSE - LSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 27, 2019529.74529.96529.74529.96529.961,069
Jun 26, 201941,738.0041,788.0041,738.0041,727.0041,727.00193
Jun 25, 201941,771.0041,840.0041,734.0041,784.5041,784.50511
Jun 24, 201941,973.0041,973.0041,971.0041,992.0041,992.00334
Jun 21, 201942,197.0042,198.0042,197.0042,177.5042,177.50251
Jun 20, 201941,969.0042,219.0041,969.0041,959.5041,959.50680
Jun 19, 201942,046.0042,046.0041,799.0041,825.5041,825.50194
Jun 18, 201942,020.0042,281.0042,020.0042,176.0042,176.00634
Jun 17, 201941,606.0041,606.0041,527.0041,709.5041,709.50452
Jun 14, 201941,307.0041,308.0041,286.0041,440.0041,440.00457
Jun 13, 201941,204.0041,219.0041,131.0041,193.0041,193.00347
Jun 12, 201940,995.0040,995.0040,995.0040,943.0040,943.001
Jun 11, 201941,257.0041,349.0041,257.0041,146.0041,146.0016,230
Jun 10, 201941,071.7040,675.0040,529.0041,353.0041,353.008
Jun 07, 201940,609.0040,675.0040,529.0040,837.5040,837.50532
Jun 06, 201940,255.0040,255.0040,222.0040,340.5040,340.50499
Jun 05, 201940,171.0040,171.0039,851.0040,065.0040,065.00420
Jun 04, 201939,388.0039,520.0039,388.0039,761.0039,761.001,789
Jun 03, 201939,228.0039,447.0039,072.0039,477.0039,477.001,725
May 31, 201939,667.0039,667.0039,532.0039,670.5039,670.50640
May 30, 201940,069.0040,069.0040,069.0039,978.0039,978.0017,158
May 29, 201939,840.0039,840.0039,826.0039,768.5039,768.50198
May 28, 201940,287.0040,345.0040,287.0040,322.5040,322.50192
May 24, 201940,382.0040,382.0040,382.0040,217.0040,217.00740
May 23, 201940,486.0040,486.0040,267.0040,237.5040,237.50219
May 22, 201940,688.0040,923.0040,687.0040,869.0040,869.001,010
May 21, 201940,511.0040,711.0040,511.0040,567.0040,567.00858
May 20, 201940,653.0040,653.0040,348.0040,404.0040,404.00278
May 17, 201940,480.0040,903.0040,465.0040,884.0040,884.00849
May 16, 201940,033.0040,133.0040,033.0040,761.5040,761.50500
May 15, 201939,809.0039,809.0039,566.0040,007.0040,007.00405
May 14, 201939,682.0039,740.0039,682.0039,739.5039,739.50392
May 13, 201939,494.0039,494.0039,246.0039,217.5039,217.50377
May 10, 201939,756.0039,799.0039,540.0039,245.5039,245.50410
May 09, 201939,678.0039,787.0039,678.0039,350.0039,350.00369
May 08, 201939,961.0039,961.0039,905.0040,067.5040,067.50492
May 07, 201940,219.0040,277.0040,007.0039,976.0039,976.00178
May 03, 201940,527.0040,592.0040,527.0040,301.5040,301.50207
May 02, 201940,271.5040,271.5040,271.5040,271.5040,271.50-
May 01, 201940,823.0040,823.0040,658.0040,666.0040,666.00400
Apr 30, 201940,815.0040,815.0040,518.0040,566.5040,566.50655
Apr 29, 201941,060.0041,100.0041,060.0041,084.0041,084.00540
Apr 26, 201940,807.0040,832.0040,807.0040,896.0040,896.00165
Apr 25, 201940,923.0040,923.0040,923.0040,921.0040,921.00509
Apr 24, 201940,896.0040,896.0040,896.0040,882.0040,882.0086
Apr 23, 201940,410.0040,738.0040,345.0040,842.0040,842.00104
Apr 18, 201940,123.0040,255.0040,123.0040,180.0040,180.0030
Apr 17, 201940,341.0040,341.0040,341.0040,138.5040,138.50393
Apr 16, 201940,090.0040,225.0040,090.0040,209.0040,209.00232
Apr 15, 201939,902.0039,902.0039,902.0039,936.0039,936.00293
Apr 12, 201940,018.0040,018.0040,000.0039,913.0039,913.006
Apr 11, 201939,885.0039,885.0039,885.0039,874.5039,874.50263
Apr 10, 201939,661.0039,783.0039,661.0039,727.0039,727.00503
Apr 09, 201939,855.0039,860.0039,844.0039,816.5039,816.50604
Apr 08, 201939,886.0039,886.0039,886.0039,907.0039,907.00274
Apr 05, 201939,916.0039,979.0039,916.0040,036.0040,036.00306
Apr 04, 201939,274.0039,592.0039,274.0039,652.0039,652.00350
Apr 03, 201939,511.5039,511.5039,511.5039,511.5039,511.50-
Apr 02, 201939,584.0039,584.0039,580.0039,620.5039,620.50516
Apr 01, 201939,335.0039,335.0039,220.0039,267.5039,267.50582
Mar 29, 201939,007.0039,164.0039,007.0039,113.0039,113.001,687
Mar 28, 201938,446.0038,446.0038,446.0038,652.0038,652.00150
Mar 27, 201938,519.0038,519.0038,057.0038,124.5038,124.501,311
Mar 26, 201938,434.0038,480.0038,298.0038,397.5038,397.503,929
Mar 25, 201938,176.0038,265.0038,003.0038,309.5038,309.501,256
Mar 22, 201938,300.0038,300.0038,300.0038,300.0038,300.00-
Mar 21, 201938,379.0039,175.0038,379.0039,355.0039,355.0021
Mar 20, 201938,554.0038,554.0038,500.0038,463.5038,463.5013
Mar 19, 201938,537.0038,680.0038,537.0038,678.0038,678.00341
Mar 18, 201938,566.0038,566.0038,566.0038,474.5038,474.50258
Mar 15, 201938,251.0038,251.0038,251.0038,311.0038,311.00313
Mar 14, 201938,167.0038,167.0038,167.0038,137.5038,137.5027
Mar 13, 201938,269.0038,269.0038,266.0038,346.0038,346.00897
Mar 12, 201938,045.0038,441.0038,018.0038,468.5038,468.502,172
Mar 11, 201938,066.0038,066.0037,981.0038,112.5038,112.50600
Mar 08, 201937,645.0037,719.0037,537.0037,752.5037,752.503,785
Mar 07, 201937,847.0037,847.0037,745.0037,825.0037,825.00836
Mar 06, 201938,153.0038,153.0038,153.0038,074.0038,074.00145
Mar 05, 201938,306.0038,306.0038,237.0038,245.5038,245.50385
Mar 04, 201938,291.0038,291.0038,291.0038,164.5038,164.5080
Mar 01, 201938,076.0038,083.0038,052.0038,007.5038,007.5062
Feb 28, 201937,709.0037,709.0037,678.0037,747.0037,747.0015
Feb 27, 201937,656.0037,656.0037,656.0037,652.5037,652.5066
Feb 26, 201937,975.0038,089.0037,975.0038,000.0038,000.00826
Feb 25, 201938,449.0038,672.0038,449.0038,673.0038,673.00472
Feb 22, 201938,435.0038,487.0038,435.0038,467.5038,467.50863
Feb 21, 201938,395.0038,395.0038,210.0038,213.5038,213.50760
Feb 20, 201938,343.0038,343.0038,343.0038,280.5038,280.504
Feb 19, 201938,493.0038,493.0038,375.0038,265.5038,265.50600
Feb 18, 201938,695.0038,695.0038,606.0038,611.0038,611.0052
Feb 15, 201938,359.9038,759.0038,359.9038,718.5038,718.5032
Feb 14, 201938,609.0038,609.0038,507.0038,542.5038,542.50171
Feb 13, 201938,505.0038,505.0038,505.0038,428.5038,428.50200
Feb 12, 201938,077.0038,080.0038,018.0038,223.0038,223.00223
Feb 11, 201937,845.0037,845.0037,845.0037,845.0037,845.00-
Feb 08, 201937,263.0037,263.0037,263.0037,301.5037,301.5031
Feb 07, 201937,844.0037,844.0037,413.0037,351.5037,351.5050
Feb 06, 201937,892.0037,892.0037,892.0037,892.0037,892.00-
Feb 05, 201937,670.0037,838.0037,670.0037,920.5037,920.50500
Feb 04, 201937,229.0037,229.0037,124.0037,277.5037,277.50160
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...