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
12th Dec 2025 (Fri) 33.63 33.63 33.63 33.63 6
11th Dec 2025 (Thu) 33.48 33.48 33.48 33.64 104
10th Dec 2025 (Wed) 33.37 33.37 33.37 33.37 100
9th Dec 2025 (Tue) 33.19 33.19 33.03 33.03 1
8th Dec 2025 (Mon) 33.19 33.21 33.19 33.216 269
5th Dec 2025 (Fri) 33.63 33.63 33.4643 33.4643 0
4th Dec 2025 (Thu) 33.63 33.63 33.5313 33.5313 135
3rd Dec 2025 (Wed) 33.63 33.7406 33.63 33.7406 0
2nd Dec 2025 (Tue) 33.63 33.63 33.63 33.8026 113
1st Dec 2025 (Mon) 34.20 34.20 33.8627 33.8627 0
28th Nov 2025 (Fri) 34.20 34.20 34.18 34.18 0
27th Nov 2025 (Thu) 34.20 34.20 34.20 34.1734 1,163
26th Nov 2025 (Wed) 34.20 34.20 34.20 34.1734 1,163
25th Nov 2025 (Tue) 33.62 34.0169 33.62 34.0169 0
24th Nov 2025 (Mon) 33.62 33.62 33.54 33.6832 396
21st Nov 2025 (Fri) 33.275 33.685 33.275 33.685 16
20th Nov 2025 (Thu) 33.275 33.2964 33.275 33.2964 0
19th Nov 2025 (Wed) 33.275 33.2964 33.275 33.2964 0
18th Nov 2025 (Tue) 33.275 33.5126 33.275 33.5126 5
17th Nov 2025 (Mon) 33.275 33.275 33.275 33.276 228
14th Nov 2025 (Fri) 33.30 33.7168 33.30 33.7168 0
13th Nov 2025 (Thu) 33.30 33.6314 33.30 33.6314 0
12th Nov 2025 (Wed) 33.30 34.1372 33.30 34.1372 0
11th Nov 2025 (Tue) 33.30 34.3856 33.30 34.3856 0
10th Nov 2025 (Mon) 33.30 34.0262 33.30 34.0262 17
7th Nov 2025 (Fri) 33.30 34.0572 33.30 34.0572 0
6th Nov 2025 (Thu) 33.30 33.5745 33.30 33.5745 9
5th Nov 2025 (Wed) 33.30 33.7488 33.30 33.7488 3
4th Nov 2025 (Tue) 33.30 33.6183 33.30 33.6183 0
3rd Nov 2025 (Mon) 33.30 33.45 33.30 33.6183 2,331
31st Oct 2025 (Fri) 33.54 33.54 33.54 33.7668 1,200
30th Oct 2025 (Thu) 33.50 33.50 33.50 33.6956 499
29th Oct 2025 (Wed) 35.17 35.17 33.5912 33.5912 28
28th Oct 2025 (Tue) 35.17 35.17 34.6516 34.6516 23
27th Oct 2025 (Mon) 35.17 35.508 35.17 35.508 0
24th Oct 2025 (Fri) 35.17 35.5509 35.17 35.5509 0
23rd Oct 2025 (Thu) 35.17 35.4366 35.17 35.4366 0
22nd Oct 2025 (Wed) 35.17 35.4695 35.17 35.4695 25
21st Oct 2025 (Tue) 35.17 35.17 35.17 35.3122 100
20th Oct 2025 (Mon) 34.20 35.2543 34.20 35.2543 0
17th Oct 2025 (Fri) 34.20 35.0196 34.20 35.0196 27
16th Oct 2025 (Thu) 34.20 34.8252 34.20 34.8252 0
15th Oct 2025 (Wed) 34.20 34.90 34.20 34.90 40
14th Oct 2025 (Tue) 34.20 34.56 34.20 34.56 0
13th Oct 2025 (Mon) 34.20 34.20 34.20 34.3225 195
FTSE 100 Latest
Value9,649.03
Change-54.13