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
20th May 2026 (Wed) 37.95 37.95 37.9183 37.9183 0
19th May 2026 (Tue) 37.95 37.95 37.37 37.40 1,633
18th May 2026 (Mon) 38.19 38.55 38.19 38.28 1,460
15th May 2026 (Fri) 38.49 38.49 38.38 38.38 426
14th May 2026 (Thu) 39.50 39.50 39.50 39.3987 564
13th May 2026 (Wed) 39.90 40.07 39.90 39.7271 1,778
12th May 2026 (Tue) 39.59 39.98 39.42 39.92 3,701
11th May 2026 (Mon) 39.97 39.97 39.97 40.01 867
8th May 2026 (Fri) 40.15 40.15 39.6235 39.6235 13
7th May 2026 (Thu) 40.15 40.15 39.5254 39.5254 26
6th May 2026 (Wed) 40.15 40.19 40.15 40.3393 867
5th May 2026 (Tue) 38.961 39.5771 38.961 39.5771 87
4th May 2026 (Mon) 38.961 38.97 38.91 38.91 834
1st May 2026 (Fri) 39.28 39.28 39.28 39.3804 104
30th Apr 2026 (Thu) 39.71 39.71 39.3901 39.3901 27
29th Apr 2026 (Wed) 39.71 39.71 39.0574 39.0574 0
28th Apr 2026 (Tue) 39.71 39.71 39.358 39.358 40
27th Apr 2026 (Mon) 39.71 39.71 39.52 39.52 67
24th Apr 2026 (Fri) 39.71 39.71 39.53 39.53 0
23rd Apr 2026 (Thu) 39.71 39.71 39.71 39.69 1,503
22nd Apr 2026 (Wed) 39.64 39.64 39.64 39.7198 164
21st Apr 2026 (Tue) 40.309 40.309 39.83 39.84 771
20th Apr 2026 (Mon) 40.07 40.07 40.07 40.0362 664
17th Apr 2026 (Fri) 40.011 40.011 40.01 39.8191 392
16th Apr 2026 (Thu) 39.35 39.8278 39.35 39.8278 48
15th Apr 2026 (Wed) 39.35 39.35 39.35 39.33 33
14th Apr 2026 (Tue) 39.83 39.87 39.80 39.84 2,287
13th Apr 2026 (Mon) 39.86 40.00 39.619 40.00 6,610
10th Apr 2026 (Fri) 39.94 39.94 39.79 39.72 2,787
9th Apr 2026 (Thu) 39.56 39.56 39.56 39.57 425
8th Apr 2026 (Wed) 39.58 39.85 39.56 39.85 4,546
7th Apr 2026 (Tue) 38.67 38.67 38.56 38.56 282
6th Apr 2026 (Mon) 38.63 38.6587 38.63 38.6587 79
3rd Apr 2026 (Fri) 38.63 38.98 38.52 38.81 1,090
2nd Apr 2026 (Thu) 38.63 38.98 38.52 38.81 1,090
1st Apr 2026 (Wed) 38.94 38.98 38.87 38.99 3,650
31st Mar 2026 (Tue) 38.34 38.55 38.34 38.6649 294
30th Mar 2026 (Mon) 38.01 38.141 37.88 37.98 5,415
27th Mar 2026 (Fri) 38.02 38.02 38.02 38.01 216
26th Mar 2026 (Thu) 38.36 38.559 38.08 38.0777 1,576
25th Mar 2026 (Wed) 38.259 38.42 38.259 38.41 1,609
24th Mar 2026 (Tue) 36.81 37.62 36.79 37.62 1,034
23rd Mar 2026 (Mon) 36.67 37.04 36.67 36.76 700
FTSE 100 Latest
Value10,443.47
Change11.13