Unlock stock picks and a broker-level newsfeed that powers Wall Street.

LSE - Delayed Quote USD

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

57.51
+0.09
+(0.16%)
As of 8:16:32 AM GMT+1. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 6, 202557.4757.6057.3857.5157.512,733
May 2, 202557.3357.6057.0757.4257.4247,009
May 1, 202556.9757.2656.8757.2457.2414,834
Apr 30, 202556.7256.7355.7056.3156.3112,443
Apr 29, 202556.5656.6856.1656.4756.4729,605
Apr 28, 202556.1556.6156.0456.2456.2469,707
Apr 25, 202556.4056.7755.9356.0356.0314,764
Apr 24, 202555.3656.0655.1256.0356.0314,170
Apr 23, 202555.7956.5255.6055.7655.769,563
Apr 22, 202554.2854.6453.9654.6054.6026,872
Apr 17, 202554.5054.9254.3454.6754.675,786
Apr 16, 202554.6555.0254.4855.0955.0918,436
Apr 15, 202555.3455.5054.9855.2255.2211,521
Apr 14, 202554.7055.4454.7055.0755.07137,898
Apr 11, 202553.9254.2752.8753.1253.1230,360
Apr 10, 202555.6155.7353.4253.4853.4850,738
Apr 9, 202551.6751.6750.0151.0151.0147,336
Apr 8, 202553.2253.9953.0053.0453.04142,030
Apr 7, 202550.9753.9150.5051.7351.73244,255
Apr 4, 202555.8155.8153.1453.8753.8748,112
Apr 3, 202557.3657.4056.2156.3656.36192,100
Apr 2, 202558.2958.6557.7858.6558.6515,827
Apr 1, 202558.2158.3357.5858.2258.2219,052
Mar 31, 202557.4757.8157.2357.7857.7817,626
Mar 28, 202558.4458.6657.8357.8357.839,083
Mar 27, 202558.7759.0058.4858.7358.7338,198
Mar 26, 202558.8759.2058.8258.8558.8533,638
Mar 25, 202558.8859.1558.8358.9458.9428,614
Mar 24, 202558.6859.1058.5159.0259.0242,085
Mar 21, 202558.3958.5657.6858.2858.2881,236
Mar 20, 202558.9259.0358.3058.5258.5223,765
Mar 19, 202558.3958.4658.2358.4958.4920,610
Mar 18, 202558.7258.7258.1058.2258.2240,003
Mar 17, 202557.7058.4557.3658.3758.3716,017
Mar 14, 202556.9657.6856.9057.4757.474,099
Mar 13, 202557.2257.5156.8856.9756.9779,743
Mar 12, 202557.7557.9256.9657.3557.3515,181
Mar 11, 202558.5258.6857.4657.4957.4923,427
Mar 10, 202558.8459.1258.4558.9358.9323,530
Mar 7, 202558.7759.0058.3258.3458.3425,176
Mar 6, 202558.8659.2158.6059.0059.0020,055
Mar 5, 202558.9559.1158.5058.5358.5333,329
Mar 4, 202559.7359.8258.5758.5758.5735,879
Mar 3, 202560.3760.6960.2960.3360.336,286
Feb 28, 202559.8059.9959.5759.7459.7423,390
Feb 27, 202560.6060.6260.0160.2260.2239,418
Feb 26, 202560.5760.6860.1760.6060.6017,084
Feb 25, 202560.3360.4559.9960.0660.0624,955
Feb 24, 202560.2760.5960.0560.3860.3813,532
Feb 21, 202561.0561.1460.6460.6760.679,122
Feb 20, 202560.9861.2460.7460.7260.7295,148
Feb 19, 202561.0861.1860.8160.9960.99110,735
Feb 18, 202560.6661.1260.5261.1261.122,585,987
Feb 17, 202560.4960.8760.4960.7260.7212,384
Feb 14, 202560.8860.9860.5260.7360.7339,091
Feb 13, 202560.1660.4059.9760.4360.4312,017
Feb 12, 202560.5360.7259.7859.9059.90142,528
Feb 11, 202560.5060.5260.2160.3860.3876,886
Feb 10, 202560.5060.6860.2660.3560.3517,759
Feb 7, 202560.7160.8858.9160.3760.3720,387
Feb 6, 202560.8560.9960.6260.7860.7856,771
Feb 5, 202560.2560.5160.2560.5160.519,710
Feb 4, 202560.2260.4760.1660.4960.498,723
Feb 3, 202559.9460.5259.6060.4260.4218,244
Jan 31, 202561.3761.4861.1061.2261.2220,937
Jan 30, 202561.1061.2860.8561.1361.1312,528
Jan 29, 202560.5260.9160.5160.7960.7924,755
Jan 28, 202561.0261.1460.7260.7160.7145,991
Jan 27, 202560.8060.9660.2560.7460.7419,005
Jan 24, 202561.0261.1860.8861.0061.005,535
Jan 23, 202560.7160.9760.5760.8560.8588,489
Jan 22, 202561.0361.1060.8560.9760.976,607
Jan 21, 202560.6261.2060.3361.2061.2021,336
Jan 20, 202560.3660.9060.2060.9060.9051,355
Jan 17, 202560.2960.4359.7660.4060.4026,213
Jan 16, 202559.8359.9359.4759.9359.9341,813
Jan 15, 202559.1959.8558.9659.3759.3742,878
Jan 14, 202558.7658.8658.5058.6558.6536,198
Jan 13, 202557.8258.1157.6658.0958.0915,093
Jan 10, 202558.8058.9558.1258.1058.1040,947
Jan 9, 202558.9459.0058.6858.8758.8766,961
Jan 8, 202558.9058.9958.3258.6558.654,091
Jan 7, 202558.9959.3658.9359.1959.1913,694
Jan 6, 202559.2059.7358.7759.4859.4874,925
Jan 3, 202558.8058.9158.4858.8358.834,027
Jan 2, 202558.9759.1858.7558.8558.8516,154
Dec 31, 202458.6958.8758.5158.7958.793,548
Dec 30, 202458.8959.1858.1858.5058.5015,999
Dec 27, 202459.3259.5559.1059.2059.208,168
Dec 24, 202459.2859.2858.9559.0659.063,381
Dec 23, 202459.2959.2958.5458.8758.87389,992
Dec 20, 202458.2358.9357.7758.9758.97663,597
Dec 19, 202458.4558.9058.2058.4058.4020,594
Dec 18, 202460.1660.4059.9060.1360.1334,340
Dec 17, 202460.4860.5160.1160.1660.1615,670
Dec 16, 202461.0361.0360.7160.8560.8567,984
Dec 13, 202461.2361.2560.6860.8860.8816,507
Dec 12, 202461.0861.3360.8361.2861.2846,610
Dec 11, 202461.1861.4561.0061.2661.2615,344
Dec 10, 202461.6961.7661.0061.4661.464,150
Dec 9, 202461.7362.0561.6461.7261.7217,471
Dec 6, 202461.9362.1561.5962.1562.156,761
Dec 5, 202462.3262.3561.9962.0362.035,441
Dec 4, 202462.0662.4462.0562.1462.1422,834
Dec 3, 202462.4562.6062.1762.1762.1753,255
Dec 2, 202462.6262.7562.2462.3762.374,632
Nov 29, 202462.7062.7762.2962.6762.6760,471
Nov 28, 202462.4862.5862.4262.5862.5835,435
Nov 27, 202462.5062.8462.4362.5162.5129,651
Nov 26, 202462.4862.6162.1062.3762.3744,230
Nov 25, 202462.3362.7562.3062.7262.7240,540
Nov 22, 202461.6961.9261.3261.9061.9010,896
Nov 21, 202460.6961.4560.6361.4561.4516,987
Nov 20, 202460.6060.7660.2660.2560.2519,753
Nov 19, 202460.7460.9660.0060.4660.468,494
Nov 18, 202460.5660.6260.1460.6760.678,656
Nov 15, 202460.7560.8360.4060.5160.5118,514
Nov 14, 202461.6161.6261.0661.2261.2214,898
Nov 13, 202461.2761.5661.0261.5561.5519,380
Nov 12, 202461.7661.8461.3961.3861.3822,464
Nov 11, 202461.7761.8661.3761.9161.919,733
Nov 8, 202461.2161.5461.1061.4461.4422,405
Nov 7, 202461.2361.4661.0961.0961.092,735
Nov 6, 202461.1061.5360.4660.7860.7819,897
Nov 5, 202459.1559.3758.7559.3559.351,142
Nov 4, 202458.8659.2558.8359.1559.157,180
Nov 1, 202458.9659.4258.8659.1359.133,811
Oct 31, 202459.3859.6359.0659.1759.172,835
Oct 30, 202459.5659.8959.3659.6259.6210,952
Oct 29, 202459.8459.9559.6659.7059.7011,299
Oct 28, 202459.9459.9459.6659.8759.873,244
Oct 25, 202460.0260.0959.7859.7659.768,178
Oct 24, 202459.9260.0059.7359.7859.783,836
Oct 23, 202459.9160.1159.7359.6359.633,701
Oct 22, 202460.1560.3459.7159.8559.851,435
Oct 21, 202460.5260.9060.1060.1360.1312,503
Oct 18, 202460.6260.6960.4960.5660.5613,135
Oct 17, 202460.7360.9260.5860.5660.5621,535
Oct 16, 202460.1960.6360.1960.5260.5211,459
Oct 15, 202460.7660.8660.4660.6760.6740,836
Oct 14, 202459.9960.3059.9760.2660.262,831
Oct 11, 202459.4360.0659.4360.0360.032,565
Oct 10, 202459.5359.7759.4559.5459.5416,519
Oct 9, 202459.1559.5759.1459.5859.5846,902
Oct 8, 202458.9559.3658.9559.2159.212,828
Oct 7, 202459.7759.7759.1459.1459.1414,762
Oct 4, 202459.2759.7859.2259.2659.268,983
Oct 3, 202459.4759.4759.0359.0859.084,678
Oct 2, 202459.3159.5159.1659.4859.48690
Oct 1, 202459.9959.9959.2859.4959.4911,107
Sep 30, 202459.8059.8759.6059.6559.652,070
Sep 27, 202459.6460.0159.6060.0360.037,505
Sep 26, 202459.3959.5159.2059.2059.2013,756
Sep 25, 202459.3659.5859.1559.2359.2321,295
Sep 24, 202459.5059.5659.4159.4559.453,019
Sep 23, 202459.0759.2458.9859.2659.264,361
Sep 20, 202459.2759.2758.7158.8358.832,381
Sep 19, 202459.3459.6159.0959.2259.2214,899
Sep 18, 202458.8058.8558.5758.7158.71372,999
Sep 17, 202458.7259.0358.5758.9958.99389,360
Sep 16, 202458.4558.6858.3458.3358.3317,333
Sep 13, 202457.9558.2357.7958.1558.1527,270
Sep 12, 202457.4757.5957.0357.3357.334,917
Sep 11, 202457.2757.3556.2656.4456.444,253
Sep 10, 202457.2657.4356.8857.2157.213,631
Sep 9, 202456.9657.4256.9057.4257.427,905
Sep 6, 202457.3857.4256.8156.8056.802,473
Sep 5, 202457.6657.8157.4657.1857.189,126
Sep 4, 202457.6458.0057.6057.7857.7820,670
Sep 3, 202458.5858.6757.9258.0658.062,983
Sep 2, 202458.4958.5858.3658.4358.43444
Aug 30, 202458.2558.3358.0958.0658.06836
Aug 29, 202458.0358.2457.8458.2158.211,333
Aug 28, 202458.0458.0757.9457.9257.927,013
Aug 27, 202458.0058.0857.8057.8857.8812,676
Aug 23, 202457.4958.1557.4658.1558.153,426
Aug 22, 202457.5057.6757.1357.3357.3336,200
Aug 21, 202457.1757.4057.0257.3157.317,248
Aug 20, 202457.2957.3656.9756.9956.996,406
Aug 19, 202456.8857.1156.7957.1257.12139,346
Aug 16, 202456.8656.9156.5956.7256.725,674
Aug 15, 202456.0956.6656.0056.6256.6218,394
Aug 14, 202455.9055.9455.7655.9255.9217,645
Aug 13, 202455.3955.4755.3955.5155.511,354
Aug 12, 202455.5755.5755.1255.2355.2336,244
Aug 9, 202455.4555.6254.9955.2855.2828,136
Aug 8, 202454.3355.1554.1055.1755.1718,288
Aug 7, 202455.0955.5555.0755.4255.4211,951
Aug 6, 202454.5155.0454.3554.8654.8619,534
Aug 5, 202455.4457.1253.9854.3554.3522,993
Aug 2, 202456.3056.4655.0154.9954.9919,983
Aug 1, 202457.1857.3456.4656.4556.455,499
Jul 31, 202457.2257.3856.9457.3157.3140,793
Jul 30, 202456.7156.9456.6256.6756.677,250
Jul 29, 202456.7456.8456.4456.4756.478,691
Jul 26, 202455.9856.3355.9856.2956.29816
Jul 25, 202455.9056.1555.5156.0356.0318,152
Jul 24, 202456.2056.3155.8855.9655.9613,736
Jul 23, 202456.4356.5656.3256.4756.4712,807
Jul 22, 202456.0956.3155.8356.2456.246,837
Jul 19, 202456.5456.6255.9455.9455.9412,111
Jul 18, 202457.0457.3956.8357.0857.0897,178
Jul 17, 202457.1057.3156.8157.0657.06157,726
Jul 16, 202456.1556.8256.1256.8356.8317,093
Jul 15, 202456.2456.4056.0756.3556.353,907
Jul 12, 202455.8256.2155.7456.1956.192,299
Jul 11, 202454.9755.5854.8655.6155.613,759
Jul 10, 202454.4754.6154.4454.6554.657,672
Jul 9, 202454.7554.7554.4254.4354.432,519
Jul 8, 202454.4854.7354.2754.4954.493,764
Jul 5, 202454.5154.6154.1654.2254.22486
Jul 4, 202454.5454.6854.3054.5354.537,382
Jul 3, 202454.5054.5954.4854.5054.507,822
Jul 2, 202454.1654.3353.9954.2654.264,682
Jul 1, 202454.7954.9754.7254.2854.281,067
Jun 28, 202454.7854.9454.7654.7454.741,133
Jun 27, 202454.5254.5354.4654.5154.51551
Jun 26, 202454.6354.8254.3954.4254.422,949
Jun 25, 202455.0455.4454.7754.7254.721,818
Jun 24, 202455.0555.3454.9655.3155.312,389
Jun 21, 202454.7854.8754.7554.7454.748,489
Jun 20, 202454.8855.0454.7554.7854.787,629
Jun 19, 202454.7654.7654.5754.6054.609,224
Jun 18, 202454.7254.8154.5854.6954.6910,266
Jun 17, 202454.1054.4154.0554.3154.312,981
Jun 14, 202453.9754.7153.9754.1354.13617
Jun 13, 202454.7054.9354.4154.4254.424,355
Jun 12, 202454.4755.1354.4754.9854.9812,812
Jun 11, 202454.6554.7754.1354.4054.40678
Jun 10, 202454.2554.5454.2554.4454.442,536
Jun 7, 202454.5354.9554.4854.6654.66617
Jun 6, 202454.8254.9154.7554.8154.816,531
Jun 5, 202454.4154.7054.4154.6554.652,257
Jun 4, 202454.6754.7154.3254.3954.391,235
Jun 3, 202454.9955.1154.6654.6054.604,498
May 31, 202454.0954.4154.0754.2554.251,944
May 30, 202453.8954.2353.6954.1954.1933,214
May 29, 202454.5654.5653.9954.0154.014,737
May 28, 202455.1955.1954.8054.8554.8515,827
May 24, 202454.6955.0154.6955.0155.017,179
May 23, 202455.6255.6654.9855.0455.043,119
May 22, 202455.5655.6155.4655.5355.533,331
May 21, 202455.6155.6455.4655.5555.55807
May 20, 202455.8055.9355.6455.7955.794,011
May 17, 202455.7155.7355.5755.5655.561,730
May 16, 202455.6255.8355.6255.7655.7625
May 15, 202455.3355.6055.3155.6555.65517
May 14, 202455.0955.3454.9555.2355.23978
May 13, 202455.0655.3555.0655.2155.211,320
May 10, 202455.2255.2555.0455.0455.04625
May 9, 202454.7154.8754.5554.8154.81879
May 8, 202454.4054.6154.4054.5654.56465
May 7, 202454.3054.6954.3054.6954.69958

Related Tickers