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 (RSPH.US) Share Price History

Time period:
to
Date Open High Low Close Volume
27th Feb 2026 (Fri) 32.97 33.27 32.97 33.26 8,685
26th Feb 2026 (Thu) 32.76 32.93 32.66 32.92 773
25th Feb 2026 (Wed) 32.90 32.90 32.90 32.90 0
24th Feb 2026 (Tue) 32.90 32.90 32.85 32.85 0
23rd Feb 2026 (Mon) 32.90 32.95 32.83 32.92 2,990
20th Feb 2026 (Fri) 32.66 32.84 32.65 32.85 1,877
19th Feb 2026 (Thu) 32.60 32.83 32.55 32.83 1,871
18th Feb 2026 (Wed) 32.49 32.90 32.49 32.86 5,233
17th Feb 2026 (Tue) 32.64 32.66 32.37 32.50 4,192
16th Feb 2026 (Mon) 32.51 32.51 32.51 32.51 2,178
13th Feb 2026 (Fri) 32.51 32.51 32.51 32.51 2,178
12th Feb 2026 (Thu) 32.05 32.14 32.05 32.05 722
11th Feb 2026 (Wed) 32.26 32.64 32.26 32.66 367
10th Feb 2026 (Tue) 32.56 32.56 32.56 32.41 182
9th Feb 2026 (Mon) 32.40 32.52 32.40 32.47 3,288
6th Feb 2026 (Fri) 32.45 32.72 32.45 32.69 2,475
5th Feb 2026 (Thu) 32.69 32.69 32.40 32.39 808
4th Feb 2026 (Wed) 32.25 32.56 32.25 32.37 5,183
3rd Feb 2026 (Tue) 32.75 32.75 32.13 32.06 2,451
2nd Feb 2026 (Mon) 32.24 32.38 32.19 32.33 2,842
30th Jan 2026 (Fri) 32.36 32.36 32.02 32.25 6,976
29th Jan 2026 (Thu) 32.12 32.28 32.11 32.21 31,385
28th Jan 2026 (Wed) 32.36 32.36 32.16 32.60 10,162
27th Jan 2026 (Tue) 32.76 32.86 32.57 32.60 11,539
26th Jan 2026 (Mon) 33.10 33.13 33.07 33.05 239
23rd Jan 2026 (Fri) 32.95 32.97 32.84 33.01 2,296
22nd Jan 2026 (Thu) 33.44 33.49 33.25 33.24 2,532
21st Jan 2026 (Wed) 32.90 33.27 32.90 33.26 7,670
20th Jan 2026 (Tue) 32.51 32.78 32.51 32.55 14,343
19th Jan 2026 (Mon) 33.00 33.015 32.84 32.88 6,711
16th Jan 2026 (Fri) 33.00 33.015 32.84 32.88 6,711
15th Jan 2026 (Thu) 33.09 33.225 33.09 33.14 3,728
14th Jan 2026 (Wed) 32.795 33.00 32.75 33.0135 1,757
13th Jan 2026 (Tue) 32.851 32.851 32.59 32.92 10,048
12th Jan 2026 (Mon) 32.80 32.90 32.72 32.92 1,728
9th Jan 2026 (Fri) 33.01 33.14 32.96 32.98 2,490
8th Jan 2026 (Thu) 33.18 33.29 33.00 33.02 7,490
7th Jan 2026 (Wed) 33.30 33.30 33.08 33.11 11,426
6th Jan 2026 (Tue) 33.00 33.265 33.00 33.20 18,603
5th Jan 2026 (Mon) 32.12 32.45 31.97 32.46 1,744
2nd Jan 2026 (Fri) 31.92 32.11 31.89 32.0107 13,833
1st Jan 2026 (Thu) 32.07 32.07 31.85 31.85 1,467
31st Dec 2025 (Wed) 32.07 32.07 31.85 31.85 1,467
30th Dec 2025 (Tue) 32.10 32.10 32.10 32.10 305
29th Dec 2025 (Mon) 32.12 32.12 32.05 32.05 2,802
FTSE 100 Latest
Value10,910.55
Change63.85