Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Inv S&p 500 (SPXS) Share Price History

Time period:
to
Date Open High Low Close Volume
14th Mar 2025 (Fri) 1,097.38 1,102.89 1,097.11 1,095.30 1,386
13th Mar 2025 (Thu) 1,098.72 1,107.51 1,093.38 1,095.30 14,429
12th Mar 2025 (Wed) 1,105.00 1,119.14 1,096.62 1,110.29 71,990
11th Mar 2025 (Tue) 1,111.90 1,114.79 1,096.62 1,100.88 26,252
10th Mar 2025 (Mon) 1,133.92 1,134.02 1,113.66 1,116.93 21,696
7th Mar 2025 (Fri) 1,137.20 1,140.00 1,123.15 1,123.19 12,168
6th Mar 2025 (Thu) 1,148.06 1,150.00 1,136.63 1,145.58 27,991
5th Mar 2025 (Wed) 1,148.34 1,152.06 1,135.58 1,135.58 28,209
4th Mar 2025 (Tue) 1,156.44 1,158.88 1,133.06 1,135.06 14,227
3rd Mar 2025 (Mon) 1,176.91 1,182.76 1,170.00 1,172.70 9,657
28th Feb 2025 (Fri) 1,160.12 1,165.90 1,154.78 1,162.24 71,878
27th Feb 2025 (Thu) 1,181.83 1,185.01 1,169.98 1,177.16 13,751
26th Feb 2025 (Wed) 1,180.84 1,186.92 1,177.98 1,185.41 7,945
25th Feb 2025 (Tue) 1,178.78 1,183.75 1,169.08 1,169.08 27,063
24th Feb 2025 (Mon) 1,192.73 1,195.10 1,181.34 1,188.17 7,781
21st Feb 2025 (Fri) 1,207.85 1,209.59 1,199.00 1,202.07 13,865
20th Feb 2025 (Thu) 1,210.10 1,211.92 1,202.88 1,203.58 7,094
19th Feb 2025 (Wed) 1,210.47 1,211.29 1,206.43 1,210.01 14,170
18th Feb 2025 (Tue) 1,211.33 1,211.66 1,206.31 1,207.82 19,344
17th Feb 2025 (Mon) 1,208.04 1,209.88 1,207.88 1,209.58 2,616
14th Feb 2025 (Fri) 1,208.95 1,209.22 1,204.87 1,207.16 34,615
13th Feb 2025 (Thu) 1,195.59 1,202.27 1,191.00 1,201.22 21,755
12th Feb 2025 (Wed) 1,197.84 1,198.55 1,184.22 1,189.75 14,709
11th Feb 2025 (Tue) 1,192.48 1,197.71 1,191.10 1,196.62 7,263
10th Feb 2025 (Mon) 1,192.61 1,197.68 1,192.60 1,195.55 16,624
7th Feb 2025 (Fri) 1,199.46 1,203.32 1,192.00 1,193.12 8,412
6th Feb 2025 (Thu) 1,197.94 1,200.09 1,196.27 1,198.46 8,504
5th Feb 2025 (Wed) 1,184.98 1,190.80 1,183.20 1,190.80 14,437
4th Feb 2025 (Tue) 1,182.93 1,191.66 1,178.46 1,191.66 7,816
3rd Feb 2025 (Mon) 1,171.16 1,186.85 1,168.59 1,184.48 36,336
31st Jan 2025 (Fri) 1,202.00 1,206.59 1,201.07 1,205.39 8,824
30th Jan 2025 (Thu) 1,195.73 1,199.07 1,189.49 1,192.34 8,886
29th Jan 2025 (Wed) 1,198.28 1,198.59 1,191.78 1,193.14 17,457
28th Jan 2025 (Tue) 1,186.95 1,194.17 1,182.16 1,190.27 18,919
27th Jan 2025 (Mon) 1,183.62 1,186.49 1,168.71 1,180.12 139,623
24th Jan 2025 (Fri) 1,205.41 1,208.42 1,204.79 1,207.21 4,554
23rd Jan 2025 (Thu) 1,198.81 1,202.89 1,197.00 1,202.80 12,556
22nd Jan 2025 (Wed) 1,196.49 1,202.14 1,196.45 1,202.14 12,484
21st Jan 2025 (Tue) 1,185.71 1,190.20 1,184.99 1,189.45 7,548
20th Jan 2025 (Mon) 1,184.14 1,191.23 1,180.38 1,188.06 7,812
17th Jan 2025 (Fri) 1,173.75 1,185.32 1,172.77 1,184.03 17,301
16th Jan 2025 (Thu) 1,178.97 1,179.50 1,171.64 1,173.83 3,619
15th Jan 2025 (Wed) 1,152.90 1,173.49 1,151.89 1,167.46 68,014
14th Jan 2025 (Tue) 1,155.08 1,159.45 1,149.27 1,149.90 33,839
FTSE 100 Latest
Value8,594.43
Change51.87