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 (XLG.US) Share Price History

Time period:
to
Date Open High Low Close Volume
6th Feb 2026 (Fri) 57.46 58.48 57.36 58.31 388,496
5th Feb 2026 (Thu) 57.60 57.86 57.09 57.29 744,294
4th Feb 2026 (Wed) 58.68 58.80 57.77 58.17 1,214,967
3rd Feb 2026 (Tue) 59.37 59.43 58.21 58.62 772,106
2nd Feb 2026 (Mon) 58.75 59.47 58.75 59.28 682,610
30th Jan 2026 (Fri) 58.81 59.17 58.62 59.01 506,083
29th Jan 2026 (Thu) 59.19 59.27 58.01 59.01 777,437
28th Jan 2026 (Wed) 59.485 59.49 59.05 59.25 300,750
27th Jan 2026 (Tue) 59.18 59.39 59.09 59.25 180,929
26th Jan 2026 (Mon) 58.71 59.16 58.71 59.01 157,485
23rd Jan 2026 (Fri) 58.38 58.81 58.30 58.63 486,272
22nd Jan 2026 (Thu) 58.30 58.51 58.12 58.35 339,688
21st Jan 2026 (Wed) 57.52 58.29 57.29 57.91 684,429
20th Jan 2026 (Tue) 57.90 58.10 57.33 57.45 537,346
19th Jan 2026 (Mon) 59.06 59.19 58.735 58.85 281,982
16th Jan 2026 (Fri) 59.06 59.19 58.735 58.85 281,982
15th Jan 2026 (Thu) 59.29 59.32 58.83 58.93 424,040
14th Jan 2026 (Wed) 59.18 59.22 58.58 58.97 592,865
13th Jan 2026 (Tue) 59.69 59.80 59.31 59.72 368,900
12th Jan 2026 (Mon) 59.29 59.89 59.29 59.72 122,360
9th Jan 2026 (Fri) 59.29 59.72 59.14 59.59 148,888
8th Jan 2026 (Thu) 59.40 59.42 59.07 59.28 465,638
7th Jan 2026 (Wed) 59.41 59.79 59.30 59.43 384,766
6th Jan 2026 (Tue) 59.35 59.445 59.14 59.36 391,946
5th Jan 2026 (Mon) 59.46 59.51 59.21 59.28 337,419
2nd Jan 2026 (Fri) 59.69 59.88 58.81 59.07 910,705
1st Jan 2026 (Thu) 59.70 59.74 59.27 59.28 602,358
31st Dec 2025 (Wed) 59.70 59.74 59.27 59.28 602,358
30th Dec 2025 (Tue) 59.64 59.80 59.60 59.64 230,767
29th Dec 2025 (Mon) 59.63 59.78 59.54 59.71 231,856
26th Dec 2025 (Fri) 60.02 60.17 59.94 59.98 184,827
25th Dec 2025 (Thu) 59.79 60.01 59.76 59.98 135,081
24th Dec 2025 (Wed) 59.79 60.01 59.76 59.98 135,081
23rd Dec 2025 (Tue) 59.35 59.82 59.33 59.79 232,662
22nd Dec 2025 (Mon) 59.37 59.40 59.15 59.34 208,600
19th Dec 2025 (Fri) 58.81 59.15 58.77 59.15 343,309
18th Dec 2025 (Thu) 58.49 58.85 58.26 58.50 529,806
17th Dec 2025 (Wed) 58.84 58.87 57.94 57.93 587,866
16th Dec 2025 (Tue) 58.54 58.91 58.34 58.76 662,463
15th Dec 2025 (Mon) 59.29 59.30 58.64 58.78 359,945
12th Dec 2025 (Fri) 59.47 59.61 58.70 59.01 730,066
11th Dec 2025 (Thu) 59.41 59.71 58.99 59.68 398,656
10th Dec 2025 (Wed) 59.47 59.84 59.31 59.75 471,845
9th Dec 2025 (Tue) 59.58 59.74 59.47 59.59 169,300
8th Dec 2025 (Mon) 59.795 59.89 59.39 59.62 177,882
FTSE 100 Latest
Value10,369.75
Change60.53