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 (RSPR.US) Share Price History

Time period:
to
Date Open High Low Close Volume
27th Feb 2026 (Fri) 35.85 35.85 35.697 35.697 0
26th Feb 2026 (Thu) 35.85 35.85 35.85 35.85 169
25th Feb 2026 (Wed) 35.63 35.63 35.5905 35.5905 0
24th Feb 2026 (Tue) 35.63 35.66 35.63 35.66 0
23rd Feb 2026 (Mon) 35.63 35.63 35.63 35.63 0
20th Feb 2026 (Fri) 35.60 35.60 35.60 35.6165 0
19th Feb 2026 (Thu) 35.57 35.57 35.4312 35.4312 24
18th Feb 2026 (Wed) 35.57 35.57 35.57 35.487 114
17th Feb 2026 (Tue) 35.80 35.80 35.80 35.797 100
16th Feb 2026 (Mon) 35.63 35.63 35.63 35.63 196
13th Feb 2026 (Fri) 35.63 35.63 35.63 35.63 196
12th Feb 2026 (Thu) 35.14 35.14 35.14 35.14 80
11th Feb 2026 (Wed) 35.24 35.24 35.24 35.24 46
10th Feb 2026 (Tue) 35.44 35.44 35.44 35.44 58
9th Feb 2026 (Mon) 34.89 34.91 34.89 34.91 143
6th Feb 2026 (Fri) 34.62 34.83 34.62 34.85 100
5th Feb 2026 (Thu) 33.97 34.2342 33.97 34.2342 0
4th Feb 2026 (Wed) 33.97 34.45 33.97 34.45 138
3rd Feb 2026 (Tue) 33.97 33.97 33.8705 33.8705 0
2nd Feb 2026 (Mon) 33.97 34.0289 33.97 34.0289 10
30th Jan 2026 (Fri) 33.97 34.4025 33.97 34.4025 0
29th Jan 2026 (Thu) 33.97 34.315 33.97 34.315 0
28th Jan 2026 (Wed) 33.97 33.97 33.97 34.45 600
27th Jan 2026 (Tue) 34.57 34.57 34.45 34.45 83
26th Jan 2026 (Mon) 34.57 34.57 34.57 34.57 0
23rd Jan 2026 (Fri) 34.80 34.80 34.6433 34.6433 0
22nd Jan 2026 (Thu) 34.80 34.80 34.42 34.42 202
21st Jan 2026 (Wed) 34.75 34.75 34.68 34.68 2
20th Jan 2026 (Tue) 34.75 34.75 34.5728 34.5728 5
19th Jan 2026 (Mon) 34.75 35.20 34.75 35.10 2,832
16th Jan 2026 (Fri) 34.75 35.20 34.75 35.10 2,832
15th Jan 2026 (Thu) 34.63 34.65 34.62 34.62 346
14th Jan 2026 (Wed) 34.22 34.36 34.22 34.36 602
13th Jan 2026 (Tue) 33.77 33.77 33.52 33.83 1,178
12th Jan 2026 (Mon) 33.87 33.87 33.83 33.83 1,000
9th Jan 2026 (Fri) 33.87 33.87 33.87 33.87 0
8th Jan 2026 (Thu) 33.89 33.89 33.89 33.77 3,000
7th Jan 2026 (Wed) 33.82 33.82 33.82 33.4848 100
6th Jan 2026 (Tue) 34.08 34.08 34.08 33.9872 4,012
5th Jan 2026 (Mon) 33.57 33.57 33.57 33.6184 260
2nd Jan 2026 (Fri) 33.57 33.65 33.57 33.65 375
1st Jan 2026 (Thu) 33.71 33.71 33.63 33.63 89
31st Dec 2025 (Wed) 33.71 33.71 33.63 33.63 89
30th Dec 2025 (Tue) 33.71 33.82 33.65 33.80 1,389
29th Dec 2025 (Mon) 33.73 33.73 33.73 33.81 444
FTSE 100 Latest
Value10,910.55
Change63.85