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 (SPVU.US) Share Price History

Time period:
to
Date Open High Low Close Volume
18th Jul 2025 (Fri) 51.54 51.54 51.4566 51.4566 0
17th Jul 2025 (Thu) 51.54 51.7391 51.54 51.7391 0
16th Jul 2025 (Wed) 51.54 51.59 51.54 51.5943 239
15th Jul 2025 (Tue) 51.80 51.80 51.80 51.5991 157
14th Jul 2025 (Mon) 52.35 52.44 52.25 52.4556 436
11th Jul 2025 (Fri) 51.97 52.5654 51.97 52.5654 0
10th Jul 2025 (Thu) 51.97 52.8057 51.97 52.8057 0
9th Jul 2025 (Wed) 51.97 52.5109 51.97 52.5109 40
8th Jul 2025 (Tue) 51.97 52.5987 51.97 52.5987 56
7th Jul 2025 (Mon) 51.97 52.3171 51.97 52.3171 35
4th Jul 2025 (Fri) 51.97 52.8941 51.97 52.8941 0
3rd Jul 2025 (Thu) 51.97 52.8941 51.97 52.8941 0
2nd Jul 2025 (Wed) 51.97 52.6326 51.97 52.6326 5
1st Jul 2025 (Tue) 51.97 51.97 51.97 53.0346 11
30th Jun 2025 (Mon) 51.97 51.97 51.97 52.0242 710
27th Jun 2025 (Fri) 51.80 51.87 51.80 51.7686 500
26th Jun 2025 (Thu) 51.48 51.612 51.48 51.612 90
25th Jun 2025 (Wed) 51.48 51.48 51.1211 51.1211 86
24th Jun 2025 (Tue) 51.48 51.59 51.48 51.4419 600
23rd Jun 2025 (Mon) 50.90 50.97 50.90 51.24 861
20th Jun 2025 (Fri) 51.31 51.31 51.31 51.4039 124
19th Jun 2025 (Thu) 50.26 51.1583 50.26 51.1583 40
18th Jun 2025 (Wed) 50.26 51.1583 50.26 51.1583 40
17th Jun 2025 (Tue) 50.26 51.0464 50.26 51.0464 0
16th Jun 2025 (Mon) 50.26 51.3192 50.26 51.3192 121
13th Jun 2025 (Fri) 50.26 50.9992 50.26 50.9992 0
12th Jun 2025 (Thu) 50.26 51.2663 50.26 51.2663 24
11th Jun 2025 (Wed) 50.26 51.162 50.26 51.162 0
10th Jun 2025 (Tue) 50.26 51.2325 50.26 51.2325 0
9th Jun 2025 (Mon) 50.26 50.8874 50.26 50.8874 0
6th Jun 2025 (Fri) 50.26 50.8761 50.26 50.8761 20
5th Jun 2025 (Thu) 50.26 50.28 50.26 50.17 3,140
4th Jun 2025 (Wed) 50.65 50.65 50.65 50.2682 100
3rd Jun 2025 (Tue) 50.24 50.7325 50.24 50.7325 1
2nd Jun 2025 (Mon) 50.24 50.3242 50.24 50.3242 17
30th May 2025 (Fri) 50.24 50.44 50.24 50.3941 106
29th May 2025 (Thu) 50.00 50.06 50.00 50.2201 365
28th May 2025 (Wed) 50.49 50.49 50.49 50.49 52
27th May 2025 (Tue) 49.7851 49.7851 49.7851 49.7851 0
26th May 2025 (Mon) 49.7851 49.7851 49.7851 49.7851 0
24th May 2025 (Sat) 49.9676 49.9676 49.7851 49.7851 0
23rd May 2025 (Fri) 49.9676 49.9676 49.9676 49.9676 0
22nd May 2025 (Thu) 50.2516 50.2516 50.2516 50.2516 0
21st May 2025 (Wed) 51.317 51.317 51.317 51.317 0
FTSE 100 Latest
Value8,978.46
Change-13.66