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
2022-12-30 43.07 43.08 42.91 42.91 0.0M
2022-12-29 42.66 42.66 42.66 42.66 0.0M
2022-12-28 43.15 43.34 42.94 42.94 0.0M
2022-12-27 43.35 43.42 43.35 43.42 0.0M
2022-12-23 43.02 43.07 42.85 42.85 0.0M
2022-12-22 43.45 43.49 42.86 42.86 0.0M
2022-12-21 42.86 43.08 42.86 43.08 0.0M
2022-12-20 42.44 42.73 42.42 42.73 0.0M
2022-12-19 43.15 43.27 43.15 43.27 0.0M
2022-12-16 43.35 43.36 43.11 43.11 0.0M
2022-12-15 44.18 44.18 44.16 44.16 0.0M
2022-12-14 44.90 45.01 44.75 45.01 0.0M
2022-12-13 44.84 45.42 44.84 45.42 0.0M
2022-12-12 44.25 44.35 44.25 44.35 0.0M
2022-12-09 44.62 44.62 44.44 44.44 0.0M
2022-12-08 44.48 44.67 44.46 44.58 0.0M
2022-12-07 44.62 44.73 44.40 44.49 0.0M
2022-12-06 45.16 45.16 44.55 44.55 0.0M
2022-12-05 45.58 45.58 45.22 45.22 0.0M
2022-12-02 45.78 45.78 45.57 45.74 0.0M
2022-12-01 46.20 46.35 46.20 46.24 0.0M
2022-11-30 45.57 45.57 45.21 45.55 0.0M
2022-11-29 45.40 45.40 45.33 45.33 0.0M
2022-11-28 45.70 45.72 45.62 45.62 0.0M
2022-11-25 45.79 45.79 45.77 45.77 0.0M
2022-11-24 45.77 45.84 45.77 45.84 0.0M
2022-11-23 45.93 46.05 45.83 45.86 0.0M
2022-11-22 45.53 45.89 45.53 45.89 0.0M
2022-11-21 45.35 45.53 45.31 45.50 0.0M
2022-11-18 44.77 45.01 44.77 45.01 0.0M
2022-11-17 45.13 45.13 44.55 44.57 0.0M
2022-11-16 45.56 45.57 45.44 45.44 0.0M
2022-11-15 45.22 45.22 45.22 45.22 0.0M
2022-11-14 45.72 45.78 45.69 45.78 0.0M
2022-11-11 46.05 46.05 45.88 45.88 0.0M
2022-11-10 44.54 44.74 44.54 44.74 0.0M
2022-11-09 44.91 44.95 44.81 44.87 0.0M
2022-11-08 44.95 45.07 44.95 45.07 0.0M
2022-11-07 44.82 45.02 44.65 44.72 0.0M
2022-11-04 45.15 45.27 44.57 44.61 0.0M
2022-11-03 45.18 45.19 45.04 45.04 0.0M
2022-11-02 45.94 45.96 45.79 45.79 0.0M
2022-11-01 45.96 45.96 45.74 45.78 0.0M
2022-10-31 45.62 45.74 45.62 45.74 0.0M
2022-10-28 44.21 45.22 44.21 45.22 0.0M
2022-10-27 44.38 44.86 44.38 44.86 0.0M
2022-10-26 44.06 44.50 44.05 44.48 0.0M
2022-10-25 44.20 44.25 44.00 44.25 0.0M
2022-10-24 43.61 43.61 43.59 43.59 0.0M
2022-10-21 42.95 42.99 42.85 42.85 0.0M
2022-10-20 43.44 43.44 43.19 43.39 0.0M
2022-10-19 43.93 43.93 43.74 43.74 0.0M
2022-10-18 43.76 43.76 43.55 43.55 0.0M
2022-10-17 42.89 43.44 42.89 43.09 0.0M
2022-10-14 43.76 43.76 42.95 42.95 0.0M
2022-10-13 42.91 43.32 42.20 43.32 0.0M
2022-10-12 43.10 43.13 42.99 42.99 0.0M
2022-10-11 42.80 43.17 42.80 43.17 0.0M
2022-10-10 43.27 43.51 43.27 43.44 0.0M
2022-10-07 43.99 44.14 43.98 44.14 0.0M
2022-10-06 44.09 44.43 44.09 44.14 0.0M
2022-10-05 43.76 43.76 43.72 43.72 0.0M
2022-10-04 43.44 43.82 43.44 43.82 0.0M
2022-10-03 42.21 42.21 42.21 42.21 0.0M
2022-09-30 42.55 42.55 42.55 42.55 0.0M
2022-09-29 43.57 43.57 43.47 43.47 0.0M
2022-09-28 43.17 43.74 43.14 43.74 0.0M
2022-09-27 43.78 43.78 43.75 43.75 0.0M
2022-09-26 43.66 43.66 43.46 43.46 0.0M
2022-09-23 43.80 43.80 43.80 43.80 0.0M
2022-09-22 44.25 44.32 44.16 44.20 0.0M
2022-09-21 44.84 44.84 44.84 44.84 0.0M
2022-09-20 45.03 45.03 44.96 44.96 0.0M
2022-09-19 44.66 44.66 44.41 44.41 0.0M
2022-09-16 44.83 45.01 44.56 44.56 0.0M
2022-09-15 45.78 45.78 45.58 45.58 0.0M
2022-09-14 45.74 45.74 45.74 45.74 0.0M
2022-09-13 46.93 46.94 46.93 46.94 0.0M
2022-09-12 46.41 46.84 46.41 46.84 0.0M
2022-09-09 46.01 46.32 46.01 46.32 0.0M
2022-09-08 46.01 46.48 46.01 46.48 0.0M
2022-09-07 45.27 45.42 45.27 45.42 0.0M
2022-09-06 45.53 45.60 45.21 45.21 0.0M
2022-09-05 45.64 45.64 45.43 45.50 0.0M
2022-09-02 45.57 45.57 45.32 45.42 0.0M
2022-09-01 44.92 45.01 44.92 45.01 0.0M
2022-08-31 45.85 45.86 45.80 45.80 0.0M
2022-08-30 46.49 46.49 45.62 45.62 0.0M
2022-08-29 46.42 46.43 46.24 46.24 0.0M
2022-08-26 48.07 48.07 48.07 48.07 0.0M
2022-08-25 47.64 47.72 47.58 47.71 0.0M
2022-08-24 47.25 47.25 47.25 47.25 0.0M
2022-08-23 47.41 47.64 47.41 47.60 0.0M
2022-08-22 47.76 47.76 47.76 47.76 0.0M
2022-08-19 48.22 48.24 48.12 48.23 0.0M
2022-08-18 47.86 48.17 47.86 48.17 0.0M
2022-08-17 48.27 48.34 47.97 47.97 0.0M
2022-08-16 48.21 48.21 48.10 48.10 0.0M
2022-08-15 47.62 47.62 47.58 47.60 0.0M
2022-08-12 47.06 47.06 47.06 47.06 0.0M
2022-08-11 46.67 46.67 46.61 46.61 0.0M
2022-08-10 46.04 46.15 46.04 46.15 0.0M
2022-08-09 46.26 46.39 45.94 45.94 0.0M
2022-08-08 46.37 46.37 46.28 46.28 0.0M
2022-08-05 46.09 46.09 45.97 45.97 0.0M
2022-08-04 46.24 46.26 46.02 46.02 0.0M
2022-08-03 45.90 45.92 45.89 45.89 0.0M
2022-08-02 45.73 45.73 45.73 45.73 0.0M
2022-08-01 45.81 45.85 45.78 45.78 0.0M
2022-07-29 45.58 45.58 45.58 45.58 0.0M
2022-07-28 44.75 45.01 44.74 45.01 0.0M
2022-07-27 44.70 44.70 44.70 44.70 0.0M
2022-07-26 44.38 44.58 44.37 44.58 0.0M
2022-07-25 44.39 44.39 44.35 44.35 0.0M
2022-07-22 44.47 44.80 44.47 44.80 0.0M
2022-07-21 44.17 44.26 44.17 44.26 0.0M
2022-07-20 43.97 43.97 43.96 43.96 0.0M
2022-07-19 42.77 43.55 42.77 43.55 0.0M
2022-07-18 43.53 43.54 43.51 43.52 0.0M
2022-07-15 42.99 43.37 42.99 43.37 0.0M
2022-07-14 43.10 43.10 42.65 42.65 0.0M
2022-07-13 43.60 43.60 43.10 43.10 0.0M
2022-07-12 42.96 43.51 42.96 43.51 0.0M
2022-07-11 43.22 43.24 43.22 43.24 0.0M
2022-07-08 43.57 43.90 43.57 43.63 0.0M
2022-07-07 43.17 43.17 43.17 43.17 0.0M
2022-07-06 42.59 42.79 42.59 42.79 0.0M
2022-07-05 42.11 42.34 42.11 42.34 0.0M
2022-07-04 41.82 41.83 41.79 41.79 0.0M
2022-07-01 40.36 41.12 40.36 41.12 0.0M
2022-06-30 41.18 41.27 41.18 41.27 0.0M
2022-06-29 41.69 41.77 41.63 41.77 0.0M
2022-06-28 42.37 42.37 42.28 42.28 0.0M
2022-06-27 42.13 42.34 42.13 42.34 0.0M
2022-06-24 41.25 41.25 41.25 41.25 0.0M
2022-06-23 40.33 40.55 40.33 40.55 0.0M
2022-06-22 40.04 40.56 40.04 40.56 0.0M
2022-06-21 40.48 40.48 40.45 40.48 0.0M
2022-06-20 40.27 40.35 40.27 40.35 0.0M
2022-06-17 40.21 40.26 40.21 40.26 0.0M
2022-06-16 41.29 41.29 41.29 41.29 0.0M
2022-06-15 41.39 41.39 41.28 41.28 0.0M
2022-06-14 41.77 41.77 41.73 41.74 0.0M
2022-06-13 42.30 42.44 42.24 42.27 0.0M
2022-06-10 43.63 43.63 43.63 43.63 0.0M
2022-06-09 44.38 44.38 44.38 44.38 0.0M
2022-06-08 44.85 44.85 44.85 44.85 0.0M
2022-06-07 44.50 44.50 44.50 44.50 0.0M
2022-06-06 44.57 44.74 44.57 44.74 0.0M
2022-06-03 44.86 44.86 44.68 44.68 0.0M
2022-06-02 44.44 44.44 44.44 44.44 0.0M
2022-06-01 44.78 44.78 44.78 44.78 0.0M
2022-05-31 44.54 44.64 44.54 44.64 0.0M
2022-05-30 45.23 45.23 45.15 45.21 0.0M
2022-05-27 43.90 44.04 43.90 44.04 0.0M
2022-05-26 43.06 43.06 43.06 43.06 0.0M
2022-05-25 43.00 43.00 42.90 42.90 0.0M
2022-05-24 42.45 42.45 42.45 42.45 0.0M
2022-05-23 43.21 43.21 43.19 43.19 0.0M
2022-05-20 42.93 43.25 42.93 43.25 0.0M
2022-05-19 43.09 43.09 43.01 43.01 0.0M
2022-05-18 44.65 44.77 44.65 44.77 0.0M
2022-05-17 44.41 44.63 44.41 44.63 0.0M
2022-05-16 44.20 44.28 44.20 44.28 0.0M
2022-05-13 43.83 43.97 43.81 43.97 0.0M
2022-05-12 43.17 43.17 43.17 43.17 0.0M
2022-05-11 43.43 43.48 43.43 43.48 0.0M
2022-05-10 43.73 43.80 43.73 43.80 0.0M
2022-05-09 44.48 44.48 44.36 44.36 0.0M
2022-05-06 45.17 45.17 45.17 45.17 0.0M
2022-05-05 46.49 46.49 46.14 46.14 0.0M
2022-05-04 45.55 45.55 45.35 45.35 0.0M
2022-05-03 45.32 45.43 45.23 45.43 0.0M
2022-05-02 45.08 45.26 45.08 45.26 0.0M
2022-04-29 46.27 46.27 46.27 46.27 0.0M
2022-04-28 46.03 46.32 45.66 46.32 0.0M
2022-04-27 45.28 45.69 45.23 45.69 0.0M
2022-04-26 45.78 45.78 45.52 45.52 0.0M
2022-04-25 45.19 45.19 45.07 45.07 0.0M
2022-04-22 46.41 46.54 46.01 46.09 0.0M
2022-04-21 47.04 47.12 46.93 47.12 0.0M
2022-04-20 46.84 46.84 46.81 46.81 0.0M
2022-04-19 46.22 46.82 46.03 46.82 0.0M
2022-04-14 46.01 46.06 46.01 46.05 0.0M
2022-04-13 46.15 46.16 46.15 46.15 0.0M
2022-04-12 45.75 46.37 45.72 46.37 0.0M
2022-04-11 45.95 46.12 45.95 46.12 0.0M
2022-04-08 46.48 46.48 46.48 46.48 0.0M
2022-04-07 46.00 46.15 45.70 45.70 0.0M
2022-04-06 46.04 46.04 45.77 45.77 0.0M
2022-04-05 46.30 46.48 46.26 46.48 0.0M
2022-04-04 46.00 46.21 46.00 46.15 0.0M
2022-04-01 45.86 46.06 45.86 46.06 0.0M
2022-03-31 46.00 46.00 46.00 46.00 0.0M
2022-03-30 46.32 46.42 46.26 46.26 0.0M
2022-03-29 46.35 46.42 46.20 46.20 0.0M
2022-03-28 46.02 46.27 46.01 46.12 0.0M
2022-03-25 45.73 45.90 45.73 45.90 0.0M
2022-03-24 45.38 45.66 45.38 45.66 0.0M
2022-03-23 45.88 45.88 45.88 45.88 0.0M
2022-03-22 45.72 45.79 45.72 45.79 0.0M
2022-03-21 45.35 45.51 45.35 45.51 0.0M
2022-03-18 44.87 45.19 44.87 45.19 0.0M
2022-03-17 44.64 44.64 44.58 44.58 0.0M
2022-03-16 44.50 44.50 44.42 44.42 0.0M
2022-03-15 43.04 43.94 43.04 43.94 0.0M
2022-03-14 44.09 44.09 44.04 44.04 0.0M
2022-03-11 43.93 44.25 43.85 44.25 0.0M
2022-03-10 43.61 43.61 43.48 43.48 0.0M
2022-03-09 43.57 43.92 43.57 43.87 0.0M
2022-03-08 44.03 44.16 44.03 44.16 0.0M
2022-03-07 44.56 44.92 44.44 44.75 0.0M
2022-03-04 44.77 44.77 44.51 44.74 0.0M
2022-03-03 44.53 44.67 44.47 44.47 0.0M
2022-03-02 43.88 44.05 43.88 44.00 0.0M
2022-03-01 43.86 43.92 43.86 43.92 0.0M
2022-02-28 43.47 44.05 43.47 44.05 0.0M
2022-02-25 42.75 42.95 42.71 42.95 0.0M
2022-02-24 41.92 42.14 41.92 41.97 0.0M
2022-02-23 43.19 43.24 42.81 42.81 0.0M
2022-02-22 43.08 43.08 43.08 43.08 0.0M
2022-02-21 43.61 43.61 43.09 43.09 0.0M
2022-02-18 43.67 43.67 43.67 43.67 0.0M
2022-02-17 44.08 44.08 43.63 43.68 0.0M
2022-02-16 44.04 44.04 44.02 44.02 0.0M
2022-02-15 43.54 43.96 43.54 43.96 0.0M
2022-02-14 43.61 43.61 43.56 43.56 0.0M
2022-02-11 44.02 44.15 44.02 44.10 0.0M
2022-02-10 44.71 44.71 44.70 44.70 0.0M
2022-02-09 44.23 44.25 44.21 44.25 0.0M
2022-02-08 43.75 43.82 43.71 43.71 0.0M
2022-02-07 43.60 43.76 43.60 43.76 0.0M
2022-02-04 43.84 43.84 43.68 43.68 0.0M
2022-02-03 44.62 44.62 44.56 44.56 0.0M
2022-02-02 44.33 44.52 44.33 44.52 0.0M
2022-02-01 44.22 44.26 44.22 44.26 0.0M
2022-01-31 43.93 43.93 43.93 43.93 0.0M
2022-01-28 43.34 43.39 43.19 43.23 0.0M
2022-01-27 43.15 43.32 43.15 43.32 0.0M
2022-01-26 43.23 43.83 43.23 43.83 0.0M
2022-01-25 43.17 43.39 43.17 43.39 0.0M
2022-01-24 43.58 43.58 42.29 42.33 0.0M
2022-01-21 44.00 44.00 43.89 43.91 0.0M
2022-01-20 44.64 44.64 44.48 44.48 0.0M
2022-01-19 44.72 44.90 44.72 44.90 0.0M
2022-01-18 45.19 45.19 44.99 45.07 0.0M
2022-01-17 45.27 45.30 45.24 45.24 0.0M
2022-01-14 45.18 45.31 45.18 45.31 0.0M
2022-01-13 45.37 45.37 45.34 45.35 0.0M
2022-01-12 45.81 45.81 45.79 45.79 0.0M
2022-01-11 45.40 45.64 45.31 45.31 0.0M
2022-01-10 45.74 45.74 45.64 45.68 0.0M
2022-01-07 45.97 45.97 45.97 45.97 0.0M
2022-01-06 45.82 45.82 45.74 45.78 0.0M
2022-01-05 46.38 46.49 46.38 46.49 0.0M
2022-01-04 46.24 46.24 46.20 46.20 0.0M
2022-01-03 45.91 45.91 45.91 45.91 0.0M