Close
Company Search
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!

Invesco S&p 500 (RSPC.US) Share Price History

Time period:
to
Date Open High Low Close Volume
18th Jul 2025 (Fri) 37.49 37.49 37.49 37.5062 3,366
17th Jul 2025 (Thu) 37.59 37.59 37.59 37.6844 300
16th Jul 2025 (Wed) 37.79 37.79 37.6645 37.6645 1
15th Jul 2025 (Tue) 37.79 37.79 37.79 37.4317 100
14th Jul 2025 (Mon) 37.93 37.93 37.93 37.8002 24
11th Jul 2025 (Fri) 37.49 37.49 37.49 37.4847 100
10th Jul 2025 (Thu) 37.92 37.92 37.91 37.90 146
9th Jul 2025 (Wed) 37.66 37.66 37.66 37.73 129
8th Jul 2025 (Tue) 37.929 37.929 37.929 37.9133 306
7th Jul 2025 (Mon) 38.04 38.04 37.8817 37.8817 64
4th Jul 2025 (Fri) 38.04 38.32 38.04 38.32 0
3rd Jul 2025 (Thu) 38.04 38.32 38.04 38.32 0
2nd Jul 2025 (Wed) 38.04 38.205 38.04 38.205 0
1st Jul 2025 (Tue) 38.04 38.04 38.04 38.34 58
30th Jun 2025 (Mon) 38.04 38.04 38.04 38.2604 100
27th Jun 2025 (Fri) 37.51 37.78 37.51 37.78 0
26th Jun 2025 (Thu) 37.51 37.609 37.51 37.6099 910
25th Jun 2025 (Wed) 37.38 37.38 37.33 37.23 735
24th Jun 2025 (Tue) 36.85 37.4745 36.85 37.4745 0
23rd Jun 2025 (Mon) 36.85 36.85 36.60 37.1089 2,100
20th Jun 2025 (Fri) 36.82 36.82 36.7061 36.7061 0
19th Jun 2025 (Thu) 36.82 36.82 36.82 36.6243 100
18th Jun 2025 (Wed) 36.82 36.82 36.82 36.6243 100
17th Jun 2025 (Tue) 36.40 36.59 36.40 36.4423 782
16th Jun 2025 (Mon) 36.73 36.73 36.73 36.8535 101
13th Jun 2025 (Fri) 36.451 36.451 36.451 36.2606 265
12th Jun 2025 (Thu) 36.78 36.78 36.78 36.6381 600
11th Jun 2025 (Wed) 36.75 36.9506 36.75 36.9506 0
10th Jun 2025 (Tue) 36.75 36.75 36.75 36.9585 163
9th Jun 2025 (Mon) 36.55 36.5743 36.55 36.5743 0
6th Jun 2025 (Fri) 36.55 36.7297 36.55 36.7297 0
5th Jun 2025 (Thu) 36.55 36.58 36.55 36.47 505
4th Jun 2025 (Wed) 36.109 36.3823 36.109 36.3823 0
3rd Jun 2025 (Tue) 36.109 36.322 36.109 36.322 5
2nd Jun 2025 (Mon) 36.109 36.2932 36.109 36.2932 34
30th May 2025 (Fri) 36.109 36.3182 36.109 36.3182 0
29th May 2025 (Thu) 36.109 36.109 36.04 36.1365 210
28th May 2025 (Wed) 36.3816 36.3816 36.3816 36.3816 0
27th May 2025 (Tue) 35.9834 35.9834 35.9834 35.9834 0
26th May 2025 (Mon) 35.9834 35.9834 35.9834 35.9834 0
24th May 2025 (Sat) 36.0125 36.0125 35.9834 35.9834 0
23rd May 2025 (Fri) 36.0125 36.0125 36.0125 36.0125 0
22nd May 2025 (Thu) 36.1837 36.1837 36.1837 36.1837 0
21st May 2025 (Wed) 36.22 36.22 36.22 36.22 200
20th May 2025 (Tue) 36.68 36.68 36.68 36.68 0
19th May 2025 (Mon) 36.6379 36.6379 36.6379 36.6379 0
FTSE 100 Latest
Value8,992.12
Change19.48