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
19th Sep 2025 (Fri) 40.48 40.905 40.48 40.905 1
18th Sep 2025 (Thu) 40.48 40.48 40.48 40.6868 100
17th Sep 2025 (Wed) 40.521 40.7182 40.521 40.7182 0
16th Sep 2025 (Tue) 40.521 40.521 40.5194 40.5194 0
15th Sep 2025 (Mon) 40.521 40.9809 40.521 40.9809 35
12th Sep 2025 (Fri) 40.521 40.521 40.521 40.8002 142
11th Sep 2025 (Thu) 39.41 40.2588 39.41 40.2588 25
10th Sep 2025 (Wed) 39.41 39.41 39.1011 39.1011 0
9th Sep 2025 (Tue) 39.41 39.41 39.41 39.4621 100
8th Sep 2025 (Mon) 39.66 39.669 39.66 39.6853 76
5th Sep 2025 (Fri) 38.59 39.4788 38.59 39.4788 32
4th Sep 2025 (Thu) 38.59 39.2213 38.59 39.2213 6
3rd Sep 2025 (Wed) 38.59 39.0321 38.59 39.0321 6
2nd Sep 2025 (Tue) 38.59 38.80 38.59 38.92 213
1st Sep 2025 (Mon) 38.87 38.9674 38.87 38.9674 36
29th Aug 2025 (Fri) 38.87 38.9674 38.87 38.9674 36
28th Aug 2025 (Thu) 38.87 38.87 38.87 38.9957 0
27th Aug 2025 (Wed) 38.87 38.87 38.87 38.9921 237
26th Aug 2025 (Tue) 39.12 39.13 39.12 38.911 461
25th Aug 2025 (Mon) 38.74 39.1838 38.74 39.1838 11
22nd Aug 2025 (Fri) 38.74 39.187 38.74 39.187 27
21st Aug 2025 (Thu) 38.74 38.7448 38.74 38.7448 8
20th Aug 2025 (Wed) 38.74 38.74 38.5549 38.5549 0
19th Aug 2025 (Tue) 38.74 38.74 38.4955 38.4955 2
18th Aug 2025 (Mon) 38.74 38.74 38.5695 38.5695 0
15th Aug 2025 (Fri) 38.74 38.74 38.74 38.7236 108
14th Aug 2025 (Thu) 38.76 38.76 38.76 38.8057 500
13th Aug 2025 (Wed) 38.32 39.01 38.32 39.01 3
12th Aug 2025 (Tue) 37.65 37.65 37.65 37.76 100
11th Aug 2025 (Mon) 36.92 36.92 36.92 36.8827 181
8th Aug 2025 (Fri) 37.01 37.03 36.77 36.67 1,552
7th Aug 2025 (Thu) 37.50 37.50 37.50 37.5649 402
6th Aug 2025 (Wed) 37.74 37.74 37.74 37.8184 137
5th Aug 2025 (Tue) 37.46 37.5561 37.46 37.5561 0
4th Aug 2025 (Mon) 37.46 37.53 37.45 37.53 306
1st Aug 2025 (Fri) 37.68 37.68 37.08 37.08 1
31st Jul 2025 (Thu) 37.68 37.70 37.68 37.42 397
30th Jul 2025 (Wed) 37.61 37.67 37.61 37.516 200
29th Jul 2025 (Tue) 37.52 37.52 37.52 37.4079 405
28th Jul 2025 (Mon) 37.84 38.01 37.791 37.825 867
25th Jul 2025 (Fri) 38.18 38.18 38.0352 38.0352 90
24th Jul 2025 (Thu) 38.18 38.371 38.18 38.371 34
23rd Jul 2025 (Wed) 38.18 38.18 38.18 38.3989 111
22nd Jul 2025 (Tue) 37.59 38.1064 37.59 38.1064 14
FTSE 100 Latest
Value9,228.20
Change11.53