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
2023-12-29 47.18 47.21 47.09 47.21 0.0M
2023-12-28 47.02 47.14 46.88 47.14 0.0M
2023-12-27 47.22 47.26 47.17 47.17 0.0M
2023-12-22 46.87 47.12 46.87 47.12 0.0M
2023-12-21 46.79 46.91 46.79 46.91 0.0M
2023-12-20 47.34 47.34 47.32 47.32 0.0M
2023-12-19 47.11 47.11 47.11 47.11 0.0M
2023-12-18 47.21 47.30 47.10 47.14 0.0M
2023-12-15 47.10 47.10 47.10 47.10 0.0M
2023-12-14 46.95 46.99 46.95 46.99 0.0M
2023-12-13 46.45 46.45 46.43 46.44 0.0M
2023-12-12 46.31 46.31 46.28 46.29 0.0M
2023-12-11 46.00 46.11 45.99 46.11 0.0M
2023-12-08 45.68 45.91 45.68 45.91 0.0M
2023-12-07 45.50 45.61 45.47 45.61 0.0M
2023-12-06 45.58 45.90 45.58 45.90 0.0M
2023-12-05 45.68 45.68 45.45 45.45 0.0M
2023-12-04 45.42 45.44 45.42 45.42 0.0M
2023-12-01 44.75 45.21 44.75 45.21 0.0M
2023-11-30 44.19 44.19 44.18 44.18 0.0M
2023-11-29 43.90 44.23 43.90 44.23 0.0M
2023-11-28 44.01 44.01 43.97 43.97 0.0M
2023-11-27 44.10 44.10 44.06 44.06 0.0M
2023-11-24 44.17 44.26 44.15 44.26 0.0M
2023-11-23 44.11 44.26 44.11 44.18 0.0M
2023-11-22 44.00 44.01 44.00 44.00 0.0M
2023-11-21 43.81 43.85 43.81 43.85 0.0M
2023-11-20 43.81 43.82 43.74 43.74 0.0M
2023-11-17 43.96 44.07 43.96 44.01 0.0M
2023-11-16 44.07 44.07 44.03 44.03 0.0M
2023-11-15 43.84 44.14 43.84 44.14 0.0M
2023-11-14 43.17 43.35 43.17 43.35 0.0M
2023-11-13 43.23 43.25 43.22 43.22 0.0M
2023-11-10 43.03 43.03 43.03 43.03 0.0M
2023-11-09 43.07 43.32 43.07 43.32 0.0M
2023-11-08 43.26 43.26 43.07 43.07 0.0M
2023-11-07 43.19 43.21 43.18 43.21 0.0M
2023-11-06 43.38 43.38 43.31 43.31 0.0M
2023-11-03 43.16 43.18 43.09 43.09 0.0M
2023-11-02 42.39 42.41 42.39 42.41 0.0M
2023-11-01 42.18 42.18 42.18 42.18 0.0M
2023-10-31 41.65 41.65 41.65 41.65 0.0M
2023-10-30 41.85 41.85 41.85 41.85 0.0M
2023-10-27 42.17 42.17 41.83 41.92 0.0M
2023-10-26 42.17 42.22 42.11 42.22 0.0M
2023-10-25 42.36 42.51 42.36 42.51 0.0M
2023-10-24 42.04 42.04 42.02 42.02 0.0M
2023-10-23 42.62 42.62 42.36 42.36 0.0M
2023-10-20 43.06 43.07 43.05 43.07 0.0M
2023-10-19 43.75 43.75 43.49 43.54 0.0M
2023-10-18 44.28 44.30 44.25 44.30 0.0M
2023-10-17 44.23 44.25 44.04 44.04 0.0M
2023-10-16 43.94 44.09 43.92 44.09 0.0M
2023-10-13 43.95 43.97 43.95 43.97 0.0M
2023-10-12 44.25 44.34 44.23 44.34 0.0M
2023-10-11 44.03 44.16 44.03 44.16 0.0M
2023-10-10 43.89 43.91 43.87 43.87 0.0M
2023-10-09 43.29 43.41 43.28 43.41 0.0M
2023-10-06 43.26 43.30 43.18 43.18 0.0M
2023-10-05 43.45 43.45 43.45 43.45 0.0M
2023-10-04 43.33 43.40 43.25 43.25 0.0M
2023-10-03 43.99 44.06 43.99 44.02 0.0M
2023-10-02 44.28 44.28 43.77 43.77 0.0M
2023-09-29 44.15 44.23 44.15 44.19 0.0M
2023-09-28 44.14 44.15 44.11 44.11 0.0M
2023-09-27 44.06 44.06 44.06 44.06 0.0M
2023-09-26 44.28 44.28 44.00 44.00 0.0M
2023-09-25 44.24 44.24 44.13 44.16 0.0M
2023-09-22 44.38 44.38 44.32 44.32 0.0M
2023-09-21 44.96 44.96 44.85 44.85 0.0M
2023-09-20 45.05 45.20 45.03 45.20 0.0M
2023-09-19 45.22 45.22 44.98 44.98 0.0M
2023-09-18 45.35 45.37 45.35 45.37 0.0M
2023-09-15 45.79 45.85 45.79 45.85 0.0M
2023-09-14 44.94 45.13 44.94 45.13 0.0M
2023-09-13 44.95 45.03 44.95 44.97 0.0M
2023-09-12 45.10 45.16 45.10 45.16 0.0M
2023-09-11 45.16 45.25 45.16 45.25 0.0M
2023-09-08 45.12 45.16 45.06 45.06 0.0M
2023-09-07 45.30 45.40 45.30 45.40 0.0M
2023-09-06 45.35 45.36 45.32 45.32 0.0M
2023-09-05 45.63 45.72 45.63 45.72 0.0M
2023-09-04 45.68 45.70 45.68 45.70 0.0M
2023-09-01 45.41 45.41 45.41 45.41 0.0M
2023-08-31 45.20 45.35 45.19 45.35 0.0M
2023-08-30 45.15 45.25 44.92 44.92 0.0M
2023-08-29 44.96 45.06 44.96 45.06 0.0M
2023-08-28 44.66 44.83 44.64 44.83 0.0M
2023-08-25 44.64 44.67 44.64 44.67 0.0M
2023-08-24 44.70 44.70 44.70 44.70 0.0M
2023-08-23 44.41 44.41 44.41 44.41 0.0M
2023-08-22 44.17 44.17 44.17 44.17 0.0M
2023-08-21 44.42 44.42 44.42 44.42 0.0M
2023-08-18 44.32 44.33 44.16 44.16 0.0M
2023-08-17 44.73 44.75 44.73 44.75 0.0M
2023-08-16 44.74 44.84 44.74 44.82 0.0M
2023-08-15 45.35 45.35 45.35 45.35 0.0M
2023-08-14 45.30 45.33 45.30 45.33 0.0M
2023-08-11 45.09 45.16 45.09 45.16 0.0M
2023-08-10 45.34 45.35 45.29 45.35 0.0M
2023-08-09 45.40 45.52 45.40 45.52 0.0M
2023-08-08 45.33 45.41 45.11 45.11 0.0M
2023-08-07 45.29 45.29 45.25 45.25 0.0M
2023-08-04 45.62 45.62 45.48 45.48 0.0M
2023-08-03 45.66 45.67 45.53 45.53 0.0M
2023-08-02 45.60 45.66 45.60 45.66 0.0M
2023-08-01 46.27 46.27 45.97 45.97 0.0M
2023-07-31 45.73 45.90 45.73 45.90 0.0M
2023-07-28 46.06 46.06 45.86 45.86 0.0M
2023-07-27 45.78 46.26 45.78 46.26 0.0M
2023-07-26 45.64 45.93 45.63 45.79 0.0M
2023-07-25 45.83 45.88 45.83 45.88 0.0M
2023-07-24 45.15 45.63 45.15 45.63 0.0M
2023-07-21 45.12 45.43 45.12 45.43 0.0M
2023-07-20 45.04 45.16 45.04 45.16 0.0M
2023-07-19 44.73 45.03 44.71 45.03 0.0M
2023-07-18 44.19 44.25 44.15 44.25 0.0M
2023-07-17 44.24 44.24 44.24 44.24 0.0M
2023-07-14 44.61 44.61 44.61 44.61 0.0M
2023-07-13 44.88 44.88 44.88 44.88 0.0M
2023-07-12 44.87 45.12 44.87 45.12 0.0M
2023-07-11 44.58 44.58 44.58 44.58 0.0M
2023-07-10 44.28 44.28 44.28 44.28 0.0M
2023-07-07 44.52 44.52 44.52 44.52 0.0M
2023-07-06 44.81 44.91 44.81 44.91 0.0M
2023-07-05 45.07 45.09 45.07 45.09 0.0M
2023-07-04 45.10 45.12 45.10 45.12 0.0M
2023-07-03 45.01 45.01 44.81 44.81 0.0M
2023-06-30 44.71 44.71 44.71 44.71 0.0M
2023-06-29 44.18 44.29 44.18 44.29 0.0M
2023-06-28 43.88 44.07 43.88 44.07 0.0M
2023-06-27 43.85 43.85 43.59 43.59 0.0M
2023-06-26 43.39 43.50 43.39 43.50 0.0M
2023-06-23 43.44 43.66 43.44 43.66 0.0M
2023-06-22 43.46 43.65 43.46 43.57 0.0M
2023-06-21 43.89 44.06 43.88 44.04 0.0M
2023-06-20 44.13 44.36 44.13 44.28 0.0M
2023-06-19 44.23 44.23 44.22 44.22 0.0M
2023-06-16 44.17 44.43 44.17 44.43 0.0M
2023-06-15 44.50 44.50 44.24 44.24 0.0M
2023-06-14 44.48 44.69 44.48 44.69 0.0M
2023-06-13 44.24 44.53 44.24 44.53 0.0M
2023-06-12 44.00 44.11 43.88 44.11 0.0M
2023-06-09 43.84 44.18 43.84 44.18 0.0M
2023-06-08 43.95 44.32 43.95 44.30 0.0M
2023-06-07 44.10 44.10 43.98 44.00 0.0M
2023-06-06 43.40 43.68 43.40 43.68 0.0M
2023-06-05 43.92 43.92 43.67 43.67 0.0M
2023-06-02 42.53 42.53 42.53 42.53 0.0M
2023-06-01 42.85 42.85 42.69 42.69 0.0M
2023-05-31 42.62 42.99 42.62 42.77 0.0M
2023-05-30 43.13 43.13 43.01 43.01 0.0M
2023-05-29 42.84 43.00 42.84 43.00 0.0M
2023-05-26 42.51 42.91 42.51 42.91 0.0M
2023-05-25 42.61 42.65 42.51 42.51 0.0M
2023-05-24 42.67 42.83 42.49 42.49 0.0M
2023-05-23 43.06 43.28 43.06 43.28 0.0M
2023-05-22 43.10 43.24 43.10 43.24 0.0M
2023-05-19 43.27 43.39 43.24 43.39 0.0M
2023-05-18 42.63 43.26 42.62 43.26 0.0M
2023-05-17 42.38 42.56 42.35 42.56 0.0M
2023-05-16 42.48 42.62 42.36 42.36 0.0M
2023-05-15 42.42 42.70 42.42 42.59 0.0M
2023-05-12 42.37 42.48 42.37 42.48 0.0M
2023-05-11 42.65 42.65 42.10 42.10 0.0M
2023-05-10 42.22 42.52 42.20 42.24 0.0M
2023-05-09 42.39 42.39 42.33 42.38 0.0M
2023-05-08 42.05 42.36 42.05 42.36 0.0M
2023-05-05 41.71 42.19 41.71 42.08 0.0M
2023-05-04 41.71 42.00 41.71 41.79 0.0M
2023-05-03 42.38 42.38 42.22 42.22 0.0M
2023-05-02 43.06 43.06 42.09 42.09 0.0M
2023-04-28 42.40 42.78 42.40 42.78 0.0M
2023-04-27 41.69 41.93 41.67 41.92 0.0M
2023-04-26 42.01 42.04 42.01 42.04 0.0M
2023-04-25 42.60 42.79 42.59 42.79 0.0M
2023-04-24 42.88 42.90 42.88 42.90 0.0M
2023-04-21 43.08 43.19 42.96 42.97 0.0M
2023-04-20 43.29 43.29 43.20 43.20 0.0M
2023-04-19 43.11 43.28 43.11 43.25 0.0M
2023-04-18 43.39 43.44 43.29 43.29 0.0M
2023-04-17 43.03 43.34 43.03 43.34 0.0M
2023-04-14 42.88 42.93 42.88 42.93 0.0M
2023-04-13 42.69 42.86 42.64 42.64 0.0M
2023-04-12 43.31 43.44 43.03 43.03 0.0M
2023-04-11 42.81 43.34 42.81 43.34 0.0M
2023-04-06 42.82 42.88 42.51 42.51 0.0M
2023-04-05 42.71 42.75 42.69 42.69 0.0M
2023-04-04 43.32 43.35 42.66 42.66 0.0M
2023-04-03 43.58 43.58 43.26 43.26 0.0M
2023-03-31 42.78 42.85 42.78 42.85 0.0M
2023-03-30 42.63 42.84 42.63 42.74 0.0M
2023-03-29 42.48 42.52 42.48 42.50 0.0M
2023-03-28 42.01 42.19 42.01 42.08 0.0M
2023-03-27 42.24 42.24 42.12 42.12 0.0M
2023-03-24 41.35 41.65 41.34 41.65 0.0M
2023-03-23 41.58 41.70 41.41 41.42 0.0M
2023-03-22 42.53 42.66 42.43 42.43 0.0M
2023-03-21 42.53 42.55 42.53 42.55 0.0M
2023-03-20 41.53 42.51 41.51 42.51 0.0M
2023-03-17 42.99 42.99 42.16 42.16 0.0M
2023-03-16 42.30 42.80 42.30 42.73 0.0M
2023-03-15 42.59 42.65 42.25 42.32 0.0M
2023-03-14 42.15 42.95 42.15 42.89 0.0M
2023-03-13 42.89 42.89 42.16 42.16 0.0M
2023-03-10 43.52 43.95 43.47 43.47 0.0M
2023-03-09 45.12 45.24 45.01 45.01 0.0M
2023-03-08 45.10 45.18 45.10 45.16 0.0M
2023-03-07 45.36 45.36 45.36 45.36 0.0M
2023-03-06 45.57 45.66 45.57 45.66 0.0M
2023-03-03 44.88 45.12 44.88 45.12 0.0M
2023-03-02 44.21 44.21 44.21 44.21 0.0M
2023-03-01 45.00 45.00 44.87 44.87 0.0M
2023-02-28 44.94 45.14 44.94 45.14 0.0M
2023-02-27 45.16 45.41 45.15 45.41 0.0M
2023-02-24 45.44 45.44 45.10 45.10 0.0M
2023-02-23 45.14 45.44 45.14 45.30 0.0M
2023-02-22 45.12 45.20 45.11 45.11 0.0M
2023-02-21 45.51 45.72 45.18 45.22 0.0M
2023-02-20 45.81 45.86 45.80 45.86 0.0M
2023-02-17 45.87 45.97 45.80 45.80 0.0M
2023-02-16 46.57 46.57 46.49 46.49 0.0M
2023-02-15 45.85 46.35 45.82 46.35 0.0M
2023-02-14 46.16 46.19 45.96 45.96 0.0M
2023-02-13 45.63 46.14 45.62 46.14 0.0M
2023-02-10 45.57 45.83 45.55 45.83 0.0M
2023-02-09 45.99 46.30 45.99 46.03 0.0M
2023-02-08 46.26 46.31 46.04 46.04 0.0M
2023-02-07 45.87 46.12 45.87 45.94 0.0M
2023-02-06 45.91 45.95 45.80 45.95 0.0M
2023-02-03 46.01 46.12 45.87 46.12 0.0M
2023-02-02 45.27 46.19 45.27 46.19 0.0M
2023-02-01 45.25 45.25 44.96 44.96 0.0M
2023-01-31 44.86 44.93 44.75 44.93 0.0M
2023-01-30 44.90 44.99 44.56 44.99 0.0M
2023-01-27 44.76 44.86 44.76 44.85 0.0M
2023-01-26 44.59 44.76 44.56 44.76 0.0M
2023-01-25 44.35 44.41 44.29 44.29 0.0M
2023-01-24 44.64 44.64 44.56 44.56 0.0M
2023-01-23 44.00 44.62 43.90 44.62 0.0M
2023-01-20 43.59 43.84 43.48 43.84 0.0M
2023-01-19 43.97 43.97 43.56 43.56 0.0M
2023-01-18 44.86 44.86 44.48 44.48 0.0M
2023-01-17 44.58 44.84 44.58 44.84 0.0M
2023-01-16 44.64 44.78 44.64 44.78 0.0M
2023-01-13 44.37 44.59 44.37 44.59 0.0M
2023-01-12 44.76 44.90 44.48 44.48 0.0M
2023-01-11 44.42 44.42 44.38 44.38 0.0M
2023-01-10 43.95 44.02 43.93 44.01 0.0M
2023-01-09 44.21 44.47 44.21 44.47 0.0M
2023-01-06 44.00 44.24 43.97 44.24 0.0M
2023-01-05 43.67 43.78 43.67 43.78 0.0M
2023-01-04 43.44 43.82 43.39 43.80 0.0M
2023-01-03 44.05 44.05 43.34 43.34 0.0M
2023-01-02 42.90 43.70 42.90 43.70 0.0M