Singapore markets closed
Straits Times Index
3,292.69 +10.64 (+0.32%) Nikkei
38,394.12 -11.54 (-0.03%) Hang Seng
17,763.03 +16.12 (+0.09%) FTSE 100
8,144.13 -2.90 (-0.04%) Bitcoin USD
60,197.56 -3,445.26 (-5.41%) CMC Crypto 200
1,289.93 -49.14 (-3.67%)
Invesco S&P 500 UCITS ETF (SPXS.SW)
Swiss - Swiss Delayed price. Currency in USD
Add to watchlist
At close: 03:29PM CEST
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 998.20 | 998.80 | 997.00 | 997.00 | 997.00 | 1,396 |
| 29 Apr 2024 | 998.20 | 998.50 | 997.90 | 998.50 | 998.50 | 1,196 |
| 26 Apr 2024 | 995.00 | 996.80 | 993.70 | 996.80 | 996.80 | 433 |
| 25 Apr 2024 | 985.90 | 985.90 | 976.80 | 977.40 | 977.40 | 2,163 |
| 24 Apr 2024 | 993.10 | 993.20 | 992.20 | 993.20 | 993.20 | 514 |
| 23 Apr 2024 | 979.30 | 982.90 | 979.30 | 982.90 | 982.90 | 11,499 |
| 22 Apr 2024 | 974.50 | 976.40 | 971.00 | 971.00 | 971.00 | 1,414 |
| 19 Apr 2024 | 973.50 | 980.50 | 973.50 | 979.40 | 979.40 | 1,603 |
| 18 Apr 2024 | 985.40 | 986.90 | 985.30 | 986.70 | 986.70 | 503 |
| 17 Apr 2024 | 986.20 | 989.00 | 983.20 | 983.20 | 983.20 | 429 |
| 16 Apr 2024 | 986.60 | 991.50 | 986.60 | 988.00 | 988.00 | 1,546 |
| 15 Apr 2024 | 1,005.20 | 1,007.00 | 1,004.20 | 1,004.20 | 1,004.20 | 1,206 |
| 12 Apr 2024 | 1,016.60 | 1,016.60 | 1,011.80 | 1,011.80 | 1,011.80 | 167 |
| 11 Apr 2024 | 1,008.80 | 1,008.80 | 1,006.00 | 1,007.80 | 1,007.80 | 398 |
| 10 Apr 2024 | 1,019.40 | 1,020.00 | 1,002.60 | 1,008.60 | 1,008.60 | 1,690 |
| 09 Apr 2024 | 1,017.60 | 1,020.20 | 1,017.00 | 1,020.20 | 1,020.20 | 582 |
| 08 Apr 2024 | 1,014.00 | 1,019.20 | 1,014.00 | 1,018.80 | 1,018.80 | 520 |
| 05 Apr 2024 | 1,008.40 | 1,014.80 | 1,008.00 | 1,012.40 | 1,012.40 | 365 |
| 04 Apr 2024 | 1,020.60 | 1,021.00 | 1,020.60 | 1,021.00 | 1,021.00 | 345 |
| 03 Apr 2024 | 1,014.80 | 1,021.20 | 1,014.20 | 1,021.20 | 1,021.20 | 7,677 |
| 02 Apr 2024 | 1,022.80 | 1,023.60 | 1,012.00 | 1,014.00 | 1,014.00 | 1,700 |
| 28 Mar 2024 | 1,025.20 | 1,026.20 | 1,024.60 | 1,026.20 | 1,026.20 | 532 |
| 27 Mar 2024 | 1,018.80 | 1,021.60 | 1,018.80 | 1,019.00 | 1,019.00 | 576 |
| 26 Mar 2024 | 1,021.20 | 1,022.20 | 1,021.00 | 1,021.80 | 1,021.80 | 2,400 |
| 25 Mar 2024 | 1,021.00 | 1,021.00 | 1,018.00 | 1,018.00 | 1,018.00 | 1,108 |
| 22 Mar 2024 | 1,022.80 | 1,025.40 | 1,021.80 | 1,021.80 | 1,021.80 | 785 |
| 21 Mar 2024 | 1,025.00 | 1,025.60 | 1,024.40 | 1,025.20 | 1,025.20 | 126 |
| 20 Mar 2024 | 1,010.00 | 1,012.00 | 1,010.00 | 1,012.00 | 1,012.00 | 467 |
| 19 Mar 2024 | 1,005.20 | 1,005.20 | 999.90 | 999.90 | 999.90 | 943 |
| 18 Mar 2024 | 1,002.00 | 1,007.20 | 1,002.00 | 1,007.20 | 1,007.20 | 224 |
| 15 Mar 2024 | 1,005.60 | 1,005.60 | 999.20 | 999.20 | 999.20 | 855 |
| 14 Mar 2024 | 1,011.00 | 1,011.00 | 1,003.20 | 1,003.20 | 1,003.20 | 1,260 |
| 13 Mar 2024 | 1,010.20 | 1,010.40 | 1,010.20 | 1,010.40 | 1,010.40 | 453 |
| 12 Mar 2024 | 1,003.40 | 1,003.40 | 1,000.80 | 1,000.80 | 1,000.80 | 364 |
| 11 Mar 2024 | 999.60 | 999.60 | 998.60 | 998.60 | 998.60 | 358 |
| 08 Mar 2024 | 1,007.20 | 1,007.20 | 1,006.40 | 1,006.40 | 1,006.40 | 438 |
| 07 Mar 2024 | 993.40 | 1,004.80 | 993.40 | 1,004.80 | 1,004.80 | 489 |
| 06 Mar 2024 | 992.50 | 997.80 | 992.50 | 997.40 | 997.40 | 1,469 |
| 05 Mar 2024 | 999.30 | 999.30 | 997.60 | 997.60 | 997.60 | 713 |
| 04 Mar 2024 | 1,001.80 | 1,001.80 | 1,001.20 | 1,001.40 | 1,001.40 | 483 |
| 01 Mar 2024 | 994.90 | 996.60 | 992.60 | 996.60 | 996.60 | 290 |
| 29 Feb 2024 | 987.30 | 991.30 | 986.30 | 990.70 | 990.70 | 274 |
| 28 Feb 2024 | 989.80 | 989.80 | 988.50 | 988.90 | 988.90 | 943 |
| 27 Feb 2024 | 989.20 | 989.20 | 989.20 | 989.20 | 989.20 | 3,431 |
| 26 Feb 2024 | 990.20 | 991.70 | 990.20 | 991.70 | 991.70 | 1,823 |
| 23 Feb 2024 | 991.20 | 995.80 | 991.00 | 991.00 | 991.00 | 662 |
| 22 Feb 2024 | 980.80 | 986.00 | 980.80 | 986.00 | 986.00 | 975 |
| 21 Feb 2024 | 969.10 | 969.10 | 969.10 | 969.10 | 969.10 | 878 |
| 20 Feb 2024 | 974.60 | 974.60 | 969.80 | 969.80 | 969.80 | 27,239 |
| 19 Feb 2024 | 976.80 | 976.90 | 975.70 | 976.90 | 976.90 | 272 |
| 16 Feb 2024 | 981.20 | 981.20 | 976.90 | 976.90 | 976.90 | 2,071 |
| 15 Feb 2024 | 975.70 | 977.40 | 975.70 | 977.10 | 977.10 | 692 |
| 14 Feb 2024 | 967.60 | 967.60 | 967.60 | 967.60 | 967.60 | 3,850 |
| 13 Feb 2024 | 979.10 | 979.10 | 976.10 | 976.10 | 976.10 | 703 |
| 12 Feb 2024 | 978.30 | 979.80 | 978.30 | 979.80 | 979.80 | 412 |
| 09 Feb 2024 | 975.20 | 975.20 | 975.20 | 975.20 | 975.20 | 106 |
| 08 Feb 2024 | 972.50 | 972.50 | 972.50 | 972.50 | 972.50 | 201 |
| 07 Feb 2024 | 970.40 | 970.40 | 970.40 | 970.40 | 970.40 | 922 |
| 06 Feb 2024 | 963.60 | 963.60 | 962.50 | 962.50 | 962.50 | 4,961 |
| 05 Feb 2024 | 963.50 | 964.90 | 961.20 | 961.20 | 961.20 | 376 |
| 02 Feb 2024 | 959.60 | 959.60 | 959.60 | 959.60 | 959.60 | 72 |
| 01 Feb 2024 | 946.90 | 949.00 | 946.90 | 949.00 | 949.00 | 1,322 |
| 31 Jan 2024 | 955.20 | 955.20 | 952.00 | 952.00 | 952.00 | 1,201 |
| 30 Jan 2024 | 958.50 | 958.50 | 958.50 | 958.50 | 958.50 | 413 |
| 29 Jan 2024 | 953.10 | 953.20 | 952.00 | 952.00 | 952.00 | 1,216 |
| 26 Jan 2024 | 948.50 | 954.60 | 948.50 | 954.60 | 954.60 | 357 |
| 25 Jan 2024 | 948.60 | 952.80 | 948.60 | 952.80 | 952.80 | 384 |
| 24 Jan 2024 | 949.40 | 949.40 | 949.40 | 949.40 | 949.40 | 334 |
| 23 Jan 2024 | 944.90 | 945.70 | 944.90 | 945.70 | 945.70 | 6,112 |
| 22 Jan 2024 | 945.10 | 945.10 | 943.40 | 943.40 | 943.40 | 409 |
| 19 Jan 2024 | 933.30 | 935.00 | 933.30 | 935.00 | 935.00 | 478 |
| 18 Jan 2024 | 923.30 | 927.00 | 923.30 | 927.00 | 927.00 | 2,052 |
| 17 Jan 2024 | 923.70 | 924.30 | 923.70 | 924.30 | 924.30 | 276 |
| 16 Jan 2024 | 926.70 | 926.70 | 926.70 | 926.70 | 926.70 | 212 |
| 15 Jan 2024 | 930.50 | 930.50 | 929.70 | 930.40 | 930.40 | 205 |
| 12 Jan 2024 | 928.90 | 928.90 | 928.90 | 928.90 | 928.90 | 587 |
| 11 Jan 2024 | 934.10 | 934.10 | 934.10 | 934.10 | 934.10 | 3,239 |
| 10 Jan 2024 | 925.20 | 928.20 | 925.20 | 928.20 | 928.20 | 2,883 |
| 09 Jan 2024 | 925.70 | 925.70 | 925.70 | 925.70 | 925.70 | 707 |
| 08 Jan 2024 | 913.10 | 918.10 | 912.10 | 918.10 | 918.10 | 1,674 |
| 05 Jan 2024 | 911.30 | 918.20 | 910.00 | 917.90 | 917.90 | 1,314 |
| 04 Jan 2024 | 917.20 | 919.60 | 916.30 | 919.60 | 919.60 | 1,551 |
| 03 Jan 2024 | 922.70 | 922.70 | 916.60 | 916.60 | 916.60 | 3,736 |
| 29 Dec 2023 | 931.80 | 932.60 | 931.80 | 932.60 | 932.60 | 195 |
| 28 Dec 2023 | 933.20 | 933.20 | 931.20 | 931.20 | 931.20 | 1,746 |
| 27 Dec 2023 | 928.90 | 929.60 | 928.70 | 928.70 | 928.70 | 3,201 |
| 22 Dec 2023 | 918.80 | 927.60 | 918.80 | 925.90 | 925.90 | 1,204 |
| 21 Dec 2023 | 919.80 | 921.60 | 912.40 | 921.60 | 921.60 | 2,057 |
| 20 Dec 2023 | 928.10 | 928.10 | 926.30 | 926.30 | 926.30 | 999 |
| 19 Dec 2023 | 922.90 | 925.80 | 922.90 | 925.80 | 925.80 | 605 |
| 18 Dec 2023 | 918.80 | 922.60 | 918.80 | 922.60 | 922.60 | 1,927 |
| 15 Dec 2023 | 920.00 | 920.00 | 918.80 | 918.80 | 918.80 | 432 |
| 14 Dec 2023 | 917.40 | 918.60 | 917.40 | 918.60 | 918.60 | 594 |
| 13 Dec 2023 | 904.40 | 904.70 | 904.40 | 904.70 | 904.70 | 314 |
| 12 Dec 2023 | 898.70 | 900.00 | 898.70 | 900.00 | 900.00 | 991 |
| 11 Dec 2023 | 894.30 | 894.30 | 894.30 | 894.30 | 894.30 | 807 |
| 08 Dec 2023 | 890.00 | 893.80 | 889.20 | 893.80 | 893.80 | 435 |
| 07 Dec 2023 | 885.60 | 885.60 | 885.60 | 885.60 | 885.60 | 219 |
| 06 Dec 2023 | 889.80 | 889.80 | 889.80 | 889.80 | 889.80 | 563 |
| 05 Dec 2023 | 886.10 | 886.10 | 885.40 | 885.40 | 885.40 | 320 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.