Invesco S&P 500 Equal Weight Index ETF Acc

SPEQ
🏛️ germany →
55.10
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 46.06 46.11 46.04 46.11 0.0M
2021-12-29 46.18 46.18 45.84 45.84 0.0M
2021-12-28 45.85 46.14 45.85 46.14 0.0M
2021-12-27 45.36 45.36 45.35 45.35 0.0M
2021-12-23 45.04 45.04 45.04 45.04 0.0M
2021-12-22 44.90 44.90 44.90 44.90 0.0M
2021-12-21 44.08 44.08 44.07 44.07 0.0M
2021-12-20 44.07 44.07 43.81 43.81 0.0M
2021-12-17 44.97 44.97 44.79 44.79 0.0M
2021-12-16 45.08 45.19 44.97 45.19 0.0M
2021-12-15 44.68 44.69 44.68 44.69 0.0M
2021-12-14 45.03 45.03 44.89 44.89 0.0M
2021-12-13 45.31 45.36 45.31 45.36 0.0M
2021-12-10 44.93 45.00 44.93 45.00 0.0M
2021-12-09 44.99 44.99 44.99 44.99 0.0M
2021-12-08 45.19 45.19 45.15 45.15 0.0M
2021-12-07 44.69 44.69 44.69 44.69 0.0M
2021-12-06 44.01 44.01 43.93 44.00 0.0M
2021-12-03 43.91 43.91 43.91 43.91 0.0M
2021-12-02 43.12 43.12 43.12 43.12 0.0M
2021-12-01 43.71 43.71 43.70 43.70 0.0M
2021-11-30 44.12 44.14 43.85 43.85 0.0M
2021-11-29 44.54 44.54 44.54 44.54 0.0M
2021-11-26 44.97 44.97 44.97 44.97 0.0M
2021-11-25 45.81 45.82 45.81 45.81 0.0M
2021-11-24 45.61 45.65 45.50 45.56 0.0M
2021-11-23 45.39 45.39 45.39 45.39 0.0M
2021-11-22 45.34 45.37 45.27 45.27 0.0M
2021-11-19 45.42 45.46 45.11 45.19 0.0M
2021-11-18 45.47 45.54 45.02 45.17 0.0M
2021-11-17 45.68 45.82 45.39 45.50 0.0M
2021-11-16 45.47 45.87 45.40 45.87 0.0M
2021-11-15 45.04 45.31 44.73 45.23 0.0M
2021-11-12 44.87 45.12 44.83 45.04 0.0M
2021-11-11 44.72 44.86 44.72 44.86 0.0M
2021-11-10 44.56 44.79 44.43 44.64 0.0M
2021-11-09 44.49 44.55 44.35 44.40 0.0M
2021-11-08 44.62 44.69 44.16 44.46 0.0M
2021-11-05 44.25 44.91 44.25 44.58 0.0M
2021-11-04 44.34 44.42 44.24 44.24 0.0M
2021-11-03 43.92 44.11 43.84 44.11 0.0M
2021-11-02 43.77 43.99 43.77 43.99 0.0M
2021-11-01 43.79 43.82 43.61 43.71 0.0M
2021-10-29 43.17 43.76 43.13 43.65 0.0M
2021-10-28 43.13 43.18 42.98 43.09 0.0M
2021-10-27 43.67 43.67 43.29 43.34 0.0M
2021-10-26 43.73 43.89 43.68 43.74 0.0M
2021-10-25 43.47 43.88 43.39 43.84 0.0M
2021-10-22 43.37 43.59 43.31 43.56 0.0M
2021-10-21 43.22 43.27 43.15 43.22 0.0M
2021-10-20 42.89 43.29 42.89 43.22 0.0M
2021-10-19 42.73 43.02 42.73 43.01 0.0M
2021-10-18 42.89 42.94 42.59 42.94 0.0M
2021-10-15 42.80 43.04 42.80 43.04 0.0M
2021-10-14 42.18 42.73 42.16 42.73 0.0M
2021-10-13 42.01 42.16 41.76 42.16 0.0M
2021-10-12 41.77 42.35 41.77 42.29 0.0M
2021-10-11 42.22 42.54 42.15 42.15 0.0M
2021-10-08 42.48 42.48 42.27 42.30 0.0M
2021-10-07 42.19 42.67 42.12 42.60 0.0M
2021-10-06 41.69 41.80 41.51 41.80 0.0M
2021-10-05 41.60 42.11 41.49 42.06 0.0M
2021-10-04 41.54 41.80 41.40 41.46 0.0M
2021-10-01 41.00 41.79 41.00 41.79 0.0M
2021-09-30 42.28 42.28 41.48 41.57 0.0M
2021-09-29 41.84 42.05 41.78 41.94 0.0M
2021-09-28 42.02 42.07 41.51 41.58 0.0M
2021-09-27 42.19 42.28 41.94 42.28 0.0M
2021-09-24 41.78 42.05 41.64 42.02 0.0M
2021-09-23 41.42 42.01 41.39 42.01 0.0M
2021-09-22 40.98 41.35 40.89 41.22 0.0M
2021-09-21 41.15 41.25 40.73 40.79 0.0M
2021-09-20 41.25 41.25 40.62 40.67 0.0M
2021-09-17 41.73 41.75 41.49 41.49 0.0M
2021-09-16 41.71 41.88 41.61 41.81 0.0M
2021-09-15 41.35 41.76 41.18 41.76 0.0M
2021-09-14 41.71 41.72 41.36 41.39 0.0M
2021-09-13 41.84 41.88 41.53 41.53 0.0M
2021-09-10 41.81 41.91 41.54 41.69 0.0M
2021-09-09 41.71 42.05 41.56 41.79 0.0M
2021-09-08 41.73 41.92 41.67 41.90 0.0M
2021-09-07 42.11 42.14 41.82 41.94 0.0M
2021-09-06 42.14 42.20 42.09 42.18 0.0M
2021-09-03 42.26 42.28 41.97 42.09 0.0M
2021-09-02 42.03 42.24 42.03 42.11 0.0M
2021-09-01 42.31 42.34 41.92 41.98 0.0M
2021-08-31 42.12 42.23 41.98 42.18 0.0M
2021-08-30 42.22 42.33 42.22 42.31 0.0M
2021-08-27 42.06 42.31 41.99 42.30 0.0M
2021-08-26 42.13 42.24 41.99 42.03 0.0M
2021-08-25 42.05 42.27 41.99 42.25 0.0M
2021-08-24 41.98 42.06 41.90 42.06 0.0M
2021-08-23 41.78 42.00 41.67 41.96 0.0M
2021-08-20 41.21 41.75 41.21 41.72 0.0M
2021-08-19 41.40 41.54 41.11 41.42 0.0M
2021-08-18 41.84 41.93 41.74 41.93 0.0M
2021-08-17 41.92 41.94 41.52 41.58 0.0M
2021-08-16 41.83 42.00 41.72 42.00 0.0M
2021-08-13 42.13 42.16 41.93 41.96 0.0M
2021-08-12 42.12 42.20 42.01 42.06 0.0M
2021-08-11 41.94 42.03 41.91 41.99 0.0M
2021-08-10 41.71 42.07 41.68 42.03 0.0M
2021-08-09 41.56 41.68 41.55 41.67 0.0M
2021-08-06 41.28 41.76 41.27 41.74 0.0M
2021-08-05 41.12 41.19 40.97 41.18 0.0M
2021-08-04 41.18 41.26 40.89 41.18 0.0M
2021-08-03 40.96 41.25 40.69 41.25 0.0M
2021-08-02 41.18 41.18 40.89 40.89 0.0M
2021-07-30 40.81 41.09 40.73 41.09 0.0M
2021-07-29 40.87 41.06 40.79 41.04 0.0M
2021-07-28 40.87 41.02 40.82 40.84 0.0M
2021-07-27 40.89 41.01 40.62 40.66 0.0M
2021-07-26 40.84 40.97 40.69 40.91 0.0M
2021-07-23 40.78 41.05 40.77 41.05 0.0M
2021-07-22 40.71 40.81 40.43 40.67 0.0M
2021-07-21 40.55 40.78 40.50 40.71 0.0M
2021-07-20 39.66 40.54 39.64 40.43 0.0M
2021-07-19 40.17 40.17 39.27 39.27 0.0M
2021-07-16 40.41 40.73 40.41 40.44 0.0M
2021-07-15 40.45 40.60 40.40 40.47 0.0M
2021-07-14 40.56 40.80 40.55 40.66 0.0M
2021-07-13 40.85 41.00 40.75 40.75 0.0M
2021-07-12 40.57 40.87 40.56 40.84 0.0M
2021-07-09 40.35 40.71 40.35 40.71 0.0M
2021-07-08 40.56 40.56 40.04 40.42 0.0M
2021-07-07 40.71 40.85 40.60 40.85 0.0M
2021-07-06 40.68 40.95 40.29 40.41 0.0M
2021-07-05 40.75 40.89 40.73 40.85 0.0M
2021-07-02 40.80 40.95 40.71 40.92 0.0M
2021-07-01 40.63 40.76 40.48 40.76 0.0M
2021-06-30 40.35 40.42 40.21 40.40 0.0M
2021-06-29 40.29 40.47 40.23 40.33 0.0M
2021-06-28 40.28 40.45 40.04 40.09 0.0M
2021-06-25 40.01 40.24 39.94 40.19 0.0M
2021-06-24 39.89 40.00 39.85 39.93 0.0M
2021-06-23 39.87 39.92 39.70 39.87 0.0M
2021-06-22 39.85 39.98 39.72 39.95 0.0M
2021-06-21 39.16 39.88 39.16 39.88 0.0M
2021-06-18 39.84 39.84 39.45 39.48 0.0M
2021-06-17 39.93 40.06 39.54 39.80 0.0M
2021-06-16 39.61 39.77 39.57 39.57 0.0M
2021-06-15 39.75 39.83 39.62 39.67 0.0M
2021-06-14 40.03 40.03 39.63 39.66 0.0M
2021-06-11 39.57 39.83 39.56 39.79 0.0M
2021-06-10 39.56 39.73 39.51 39.66 0.0M
2021-06-09 39.69 39.69 39.46 39.64 0.0M
2021-06-08 39.65 39.69 39.49 39.59 0.0M
2021-06-07 39.76 39.83 39.12 39.55 0.0M
2021-06-04 39.61 39.78 39.56 39.65 0.0M
2021-06-03 39.50 39.76 39.30 39.74 0.0M
2021-06-02 39.26 39.60 39.26 39.38 0.0M
2021-06-01 39.30 39.48 39.22 39.23 0.0M
2021-05-31 39.24 39.38 39.12 39.12 0.0M
2021-05-28 39.45 39.61 39.36 39.36 0.0M
2021-05-27 38.93 39.30 38.92 39.25 0.0M
2021-05-26 38.92 39.07 38.85 39.00 0.0M
2021-05-25 38.99 39.04 38.90 38.94 0.0M
2021-05-21 38.77 39.16 38.75 38.97 0.0M
2021-05-20 38.53 38.86 38.33 38.81 0.0M
2021-05-19 38.31 38.53 38.04 38.36 0.0M
2021-05-18 39.26 39.26 38.99 39.02 0.0M
2021-05-17 39.10 39.28 39.06 39.13 0.0M
2021-05-14 38.85 39.32 38.84 39.32 0.0M
2021-05-13 38.28 38.97 38.21 38.72 0.0M
2021-05-12 39.06 39.07 38.76 38.76 0.0M
2021-05-11 39.36 39.41 38.79 38.98 0.0M
2021-05-10 39.53 39.93 39.52 39.86 0.0M
2021-05-07 39.49 39.60 39.27 39.44 0.0M
2021-05-06 39.50 39.52 39.13 39.29 0.0M
2021-05-05 39.58 39.62 39.33 39.49 0.0M
2021-05-04 39.13 39.44 39.05 39.16 0.0M
2021-05-03 39.33 39.36 39.17 39.23 0.0M
2021-04-30 38.86 39.16 38.86 39.10 0.0M
2021-04-29 39.02 39.11 38.94 39.09 0.0M
2021-04-28 39.06 39.08 38.97 38.98 0.0M
2021-04-27 39.04 39.08 38.89 39.00 0.0M
2021-04-26 38.83 39.09 38.77 38.97 0.0M
2021-04-23 38.64 38.93 38.54 38.87 0.0M
2021-04-22 38.73 39.10 38.71 38.77 0.0M
2021-04-21 38.51 38.80 38.38 38.80 0.0M
2021-04-20 38.54 38.61 38.27 38.30 0.0M
2021-04-19 38.90 38.90 38.55 38.58 0.0M
2021-04-16 38.86 39.00 38.70 38.90 0.0M
2021-04-15 34.99 35.08 34.89 35.01 0.0M
2021-04-14 34.87 35.08 34.64 35.06 0.0M
2021-04-13 35.14 35.20 34.75 34.92 0.0M
2021-04-12 34.90 35.01 34.78 35.01 0.0M
2021-04-09 34.92 35.00 34.74 34.94 0.0M