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 (RSPM.US) Share Price History

Time period:
to
Date Open High Low Close Volume
19th Sep 2025 (Fri) 33.19 33.192 33.19 33.192 147
18th Sep 2025 (Thu) 33.19 33.36 33.19 33.25 1,436
17th Sep 2025 (Wed) 33.31 33.31 33.2255 33.2255 0
16th Sep 2025 (Tue) 33.31 33.31 33.24 33.241 254
15th Sep 2025 (Mon) 33.42 33.42 33.22 33.22 890
12th Sep 2025 (Fri) 33.40 33.47 33.39 33.43 1,318
11th Sep 2025 (Thu) 33.73 33.77 33.73 33.73 7,588
10th Sep 2025 (Wed) 33.051 33.051 33.051 33.09 108
9th Sep 2025 (Tue) 33.09 33.09 32.96 33.01 1,888
8th Sep 2025 (Mon) 33.55 33.69 33.46 33.69 4,448
5th Sep 2025 (Fri) 33.66 33.66 33.66 33.7175 343
4th Sep 2025 (Thu) 33.39 33.39 33.35 33.38 496
3rd Sep 2025 (Wed) 33.27 33.27 33.27 33.2726 234
2nd Sep 2025 (Tue) 33.49 33.57 33.44 33.59 1,143
1st Sep 2025 (Mon) 33.88 33.88 33.85 33.93 374
29th Aug 2025 (Fri) 33.88 33.88 33.85 33.93 374
28th Aug 2025 (Thu) 33.77 33.77 33.77 33.831 400
27th Aug 2025 (Wed) 33.53 33.85 33.53 33.83 280
26th Aug 2025 (Tue) 33.59 33.59 33.59 33.7068 437
25th Aug 2025 (Mon) 33.63 33.67 33.63 33.65 1,248
22nd Aug 2025 (Fri) 32.80 33.7911 32.80 33.7911 127
21st Aug 2025 (Thu) 32.80 32.96 32.80 33.04 931
20th Aug 2025 (Wed) 32.845 32.845 32.845 32.845 14
19th Aug 2025 (Tue) 32.95 32.95 32.811 32.8406 700
18th Aug 2025 (Mon) 33.01 33.01 32.72 32.72 5
15th Aug 2025 (Fri) 33.01 33.01 33.01 32.88 600
14th Aug 2025 (Thu) 32.85 32.9507 32.85 32.9507 63
13th Aug 2025 (Wed) 32.85 32.85 32.85 33.3548 687
12th Aug 2025 (Tue) 32.46 32.60 32.46 32.57 2,787
11th Aug 2025 (Mon) 32.26 32.26 32.19 32.19 407
8th Aug 2025 (Fri) 32.03 32.15 32.03 32.15 7
7th Aug 2025 (Thu) 32.03 32.03 31.92 31.99 300
6th Aug 2025 (Wed) 32.05 32.05 31.85 31.77 1,051
5th Aug 2025 (Tue) 32.18 32.36 32.18 32.36 212
4th Aug 2025 (Mon) 32.18 32.18 32.16 32.16 750
1st Aug 2025 (Fri) 31.70 31.90 31.57 31.83 5,290
31st Jul 2025 (Thu) 33.55 33.55 32.4791 32.4791 43
30th Jul 2025 (Wed) 33.55 33.55 32.9407 32.9407 64
29th Jul 2025 (Tue) 33.55 33.55 33.55 33.7064 218
28th Jul 2025 (Mon) 33.88 33.92 33.87 33.922 2,556
25th Jul 2025 (Fri) 34.38 34.38 34.38 34.5206 880
24th Jul 2025 (Thu) 34.25 34.32 34.03 34.15 2,876
23rd Jul 2025 (Wed) 34.65 34.65 34.52 34.57 2,048
22nd Jul 2025 (Tue) 34.00 34.43 34.00 34.43 1,255
FTSE 100 Latest
Value9,216.67
Change-11.44