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
15th Dec 2025 (Mon) 33.74 33.77 33.66 33.77 800
12th Dec 2025 (Fri) 34.05 34.05 33.80 33.8558 504
11th Dec 2025 (Thu) 34.00 34.00 33.97 33.9584 676
10th Dec 2025 (Wed) 32.65 33.39 32.65 33.39 8
9th Dec 2025 (Tue) 32.65 32.82 32.65 32.62 679
8th Dec 2025 (Mon) 33.03 33.11 32.73 32.735 381
5th Dec 2025 (Fri) 33.11 33.11 33.0986 33.0986 58
4th Dec 2025 (Thu) 33.11 33.17 32.97 33.025 1,100
3rd Dec 2025 (Wed) 33.63 33.63 33.34 33.34 23
2nd Dec 2025 (Tue) 33.63 33.63 33.137 33.137 0
1st Dec 2025 (Mon) 33.63 33.73 33.48 33.48 986
28th Nov 2025 (Fri) 32.50 33.5544 32.50 33.5544 1
27th Nov 2025 (Thu) 32.50 33.33 32.50 33.33 1
26th Nov 2025 (Wed) 32.50 33.33 32.50 33.33 1
25th Nov 2025 (Tue) 32.50 32.95 32.50 32.9154 3,021
24th Nov 2025 (Mon) 32.22 32.22 32.22 32.2384 993
21st Nov 2025 (Fri) 32.43 32.43 32.43 32.179 45
20th Nov 2025 (Thu) 31.87 31.88 31.87 31.88 0
19th Nov 2025 (Wed) 31.87 31.96 31.87 31.88 1,077
18th Nov 2025 (Tue) 31.67 31.991 31.67 31.85 1,522
17th Nov 2025 (Mon) 32.19 32.30 31.75 31.73 1,508
14th Nov 2025 (Fri) 32.33 32.42 32.24 32.26 1,704
13th Nov 2025 (Thu) 32.74 32.78 32.53 32.54 4,435
12th Nov 2025 (Wed) 32.61 32.61 32.53 32.53 361
11th Nov 2025 (Tue) 32.10 32.30 32.10 32.29 896
10th Nov 2025 (Mon) 32.03 32.03 32.03 32.01 204
7th Nov 2025 (Fri) 31.33 31.33 31.33 31.7095 0
6th Nov 2025 (Thu) 31.60 31.60 31.45 31.28 863
5th Nov 2025 (Wed) 31.47 31.73 31.47 31.60 514
4th Nov 2025 (Tue) 31.61 31.61 31.495 31.495 0
3rd Nov 2025 (Mon) 31.61 31.62 31.22 31.495 2,373
31st Oct 2025 (Fri) 31.79 31.86 31.73 31.73 5,325
30th Oct 2025 (Thu) 32.93 32.93 31.83 31.83 173
29th Oct 2025 (Wed) 32.93 33.00 32.39 32.393 811
28th Oct 2025 (Tue) 33.06 33.14 33.06 33.10 259
27th Oct 2025 (Mon) 33.09 33.13 33.04 33.12 300
24th Oct 2025 (Fri) 33.15 33.15 33.1427 33.1427 21
23rd Oct 2025 (Thu) 33.15 33.15 33.15 33.11 502
22nd Oct 2025 (Wed) 32.65 32.65 32.55 32.49 225
21st Oct 2025 (Tue) 32.50 32.50 32.50 32.50 32
20th Oct 2025 (Mon) 32.44 32.50 32.44 32.5489 824
17th Oct 2025 (Fri) 32.50 32.50 32.14 32.14 87
16th Oct 2025 (Thu) 32.50 32.50 32.27 32.1809 500
FTSE 100 Latest
Value9,751.31
Change102.28