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
2024-12-30 56.64 56.68 56.53 56.53 0.0M
2024-12-27 57.01 57.02 56.96 56.96 0.0M
2024-12-23 56.68 56.75 56.68 56.75 0.0M
2024-12-20 55.70 55.70 55.70 55.70 0.0M
2024-12-19 56.15 56.41 56.15 56.41 0.0M
2024-12-18 57.29 57.29 57.29 57.29 0.0M
2024-12-17 57.54 57.56 57.54 57.56 0.0M
2024-12-16 57.94 57.94 57.94 57.94 0.0M
2024-12-13 58.45 58.45 58.45 58.45 0.0M
2024-12-12 58.12 58.15 58.12 58.15 0.0M
2024-12-11 58.22 58.33 58.22 58.32 0.0M
2024-12-10 58.46 58.46 58.46 58.46 0.0M
2024-12-09 58.56 58.56 58.56 58.56 0.0M
2024-12-06 58.45 58.54 58.45 58.54 0.0M
2024-12-05 59.00 59.03 59.00 59.03 0.0M
2024-12-04 59.22 59.22 59.19 59.19 0.0M
2024-12-03 59.41 59.43 59.41 59.43 0.0M
2024-12-02 59.51 59.51 59.51 59.51 0.0M
2024-11-29 59.23 59.28 59.23 59.28 0.0M
2024-11-28 59.35 59.35 59.35 59.35 0.0M
2024-11-27 59.38 59.38 59.38 59.38 0.0M
2024-11-26 59.43 59.43 59.43 59.43 0.0M
2024-11-25 59.41 59.41 59.41 59.41 0.0M
2024-11-22 58.90 58.90 58.90 58.90 0.0M
2024-11-20 57.40 57.40 57.40 57.40 0.0M
2024-11-19 57.41 57.41 57.38 57.38 0.0M
2024-11-18 57.18 57.18 57.18 57.18 0.0M
2024-11-15 57.32 57.34 57.30 57.34 0.0M
2024-11-14 58.33 58.33 58.33 58.33 0.0M
2024-11-13 57.66 57.66 57.64 57.64 0.0M
2024-11-12 58.04 58.12 58.04 58.12 0.0M
2024-11-11 57.70 58.10 57.70 58.10 0.0M
2024-11-08 56.77 56.77 56.75 56.75 0.0M
2024-11-07 56.92 56.92 56.92 56.92 0.0M
2024-11-06 56.76 57.40 56.76 57.40 0.0M
2024-11-05 54.14 54.14 54.14 54.14 0.0M
2024-11-04 53.99 53.99 53.99 53.99 0.0M
2024-11-01 54.18 54.18 54.18 54.18 0.0M
2024-10-30 54.76 54.80 54.76 54.80 0.0M
2024-10-29 55.27 55.27 55.27 55.27 0.0M
2024-10-28 55.18 55.18 55.18 55.18 0.0M
2024-10-25 55.27 55.27 55.27 55.27 0.0M
2024-10-24 55.43 55.43 55.43 55.43 0.0M
2024-10-23 55.55 55.55 55.47 55.47 0.0M
2024-10-22 55.43 55.43 55.43 55.43 0.0M
2024-10-21 55.92 55.92 55.92 55.92 0.0M
2024-10-18 55.77 55.77 55.77 55.77 0.0M
2024-10-17 55.81 55.81 55.81 55.81 0.0M
2024-10-16 55.30 55.30 55.30 55.30 0.0M
2024-10-15 55.44 55.57 55.44 55.52 0.0M
2024-10-14 54.96 54.96 54.96 54.96 0.0M
2024-10-11 54.33 54.33 54.33 54.33 0.0M
2024-10-10 54.53 54.53 54.53 54.53 0.0M
2024-10-09 53.98 53.98 53.98 53.98 0.0M
2024-10-08 53.83 53.83 53.83 53.83 0.0M
2024-10-07 54.26 54.26 54.26 54.26 0.0M
2024-10-04 53.69 53.74 53.69 53.74 0.0M
2024-10-03 53.76 53.76 53.76 53.76 0.0M
2024-10-02 53.68 53.68 53.68 53.68 0.0M
2024-10-01 53.64 53.79 53.64 53.79 0.0M
2024-09-30 53.53 53.53 53.31 53.31 0.0M
2024-09-27 53.50 53.50 53.43 53.43 0.0M
2024-09-26 53.28 53.28 53.26 53.26 0.0M
2024-09-25 53.03 53.03 53.03 53.03 0.0M
2024-09-24 53.38 53.38 53.38 53.38 0.0M
2024-09-23 53.21 53.21 53.21 53.21 0.0M
2024-09-20 52.95 52.95 52.95 52.95 0.0M
2024-09-19 53.02 53.02 53.02 53.02 0.0M
2024-09-18 52.83 52.83 52.83 52.83 0.0M
2024-09-17 52.68 52.68 52.68 52.68 0.0M
2024-09-16 52.41 52.41 52.41 52.41 0.0M
2024-09-13 52.07 52.07 52.07 52.07 0.0M
2024-09-12 52.17 52.17 52.17 52.17 0.0M
2024-09-11 51.70 51.70 51.70 51.70 0.0M
2024-09-10 51.73 51.73 51.73 51.73 0.0M
2024-09-09 51.43 51.43 51.43 51.43 0.0M
2024-09-05 52.06 52.06 51.78 51.78 0.0M
2024-09-04 52.12 52.16 52.12 52.16 0.0M
2024-09-03 52.89 52.89 52.89 52.89 0.0M
2024-09-02 52.73 52.73 52.73 52.73 0.0M
2024-08-30 52.51 52.51 52.51 52.51 0.0M
2024-08-29 52.14 52.14 52.14 52.14 0.0M
2024-08-28 51.97 51.97 51.97 51.97 0.0M
2024-08-27 51.91 51.91 51.91 51.91 0.0M
2024-08-26 51.86 51.93 51.86 51.93 0.0M
2024-08-23 51.51 51.51 51.51 51.51 0.0M
2024-08-22 51.55 51.55 51.55 51.55 0.0M
2024-08-21 51.28 51.37 51.28 51.37 0.0M
2024-08-20 51.64 51.64 51.64 51.64 0.0M
2024-08-19 51.44 51.47 51.44 51.47 0.0M
2024-08-16 51.66 51.66 51.64 51.64 0.0M
2024-08-15 50.83 50.83 50.83 50.83 0.0M
2024-08-14 50.70 50.70 50.70 50.70 0.0M
2024-08-13 50.57 50.57 50.57 50.57 0.0M
2024-08-12 50.80 50.80 50.73 50.73 0.0M
2024-08-09 50.50 50.50 50.50 50.50 0.0M
2024-08-08 49.41 49.41 49.41 49.41 0.0M
2024-08-07 50.35 50.59 50.35 50.59 0.0M
2024-08-06 49.88 49.93 49.88 49.93 0.0M
2024-08-05 49.82 49.82 49.82 49.82 0.0M
2024-08-02 52.01 52.01 52.01 52.01 0.0M
2024-08-01 52.80 52.98 52.80 52.98 0.0M
2024-07-31 52.91 52.91 52.91 52.91 0.0M
2024-07-30 52.29 52.29 52.29 52.29 0.0M
2024-07-29 52.12 52.14 52.12 52.14 0.0M
2024-07-26 51.51 51.51 51.51 51.51 0.0M
2024-07-25 51.32 51.46 51.32 51.46 0.0M
2024-07-24 51.76 51.76 51.76 51.76 0.0M
2024-07-23 51.79 51.79 51.79 51.79 0.0M
2024-07-22 51.42 51.42 51.42 51.42 0.0M
2024-07-19 51.70 51.85 51.70 51.85 0.0M
2024-07-18 52.03 52.03 52.03 52.03 0.0M
2024-07-17 52.19 52.19 52.19 52.19 0.0M
2024-07-16 51.62 51.62 51.62 51.62 0.0M
2024-07-15 51.51 51.51 51.51 51.51 0.0M
2024-07-12 51.25 51.25 51.25 51.25 0.0M
2024-07-11 50.62 50.62 50.59 50.59 0.0M
2024-07-10 50.28 50.28 50.25 50.25 0.0M
2024-07-09 50.34 50.34 50.34 50.34 0.0M
2024-07-08 50.14 50.14 50.14 50.14 0.0M
2024-07-04 50.51 50.51 50.51 50.51 0.0M
2024-07-03 50.62 50.71 50.62 50.71 0.0M
2024-07-02 50.40 50.40 50.40 50.40 0.0M
2024-07-01 50.86 50.86 50.86 50.86 0.0M
2024-06-28 51.16 51.16 51.16 51.16 0.0M
2024-06-27 51.01 51.01 50.93 50.93 0.0M
2024-06-26 51.09 51.09 51.09 51.09 0.0M
2024-06-25 51.45 51.47 51.32 51.32 0.0M
2024-06-24 51.22 51.22 51.22 51.22 0.0M
2024-06-21 51.15 51.15 51.15 51.15 0.0M
2024-06-20 51.06 51.06 51.06 51.06 0.0M
2024-06-19 50.95 50.95 50.95 50.95 0.0M
2024-06-18 50.87 50.87 50.87 50.87 0.0M
2024-06-17 50.65 50.65 50.65 50.65 0.0M
2024-06-14 50.72 50.72 50.72 50.72 0.0M
2024-06-13 50.56 50.56 50.56 50.56 0.0M
2024-06-12 50.67 50.67 50.67 50.67 0.0M
2024-06-11 50.74 50.74 50.74 50.74 0.0M
2024-06-10 50.53 50.53 50.53 50.53 0.0M
2024-06-07 50.25 50.25 50.22 50.22 0.0M
2024-06-06 50.33 50.33 50.33 50.33 0.0M
2024-06-05 50.10 50.11 50.10 50.11 0.0M
2024-06-04 50.07 50.07 50.07 50.07 0.0M
2024-06-03 50.69 50.69 50.64 50.68 0.0M
2024-05-31 49.99 49.99 49.99 49.99 0.0M
2024-05-30 49.78 49.78 49.78 49.78 0.0M
2024-05-29 49.87 49.87 49.87 49.87 0.0M
2024-05-28 50.56 50.56 50.56 50.56 0.0M
2024-05-27 50.58 50.58 50.58 50.58 0.0M
2024-05-24 50.54 50.54 50.54 50.54 0.0M
2024-05-23 51.15 51.15 51.15 51.15 0.0M
2024-05-22 51.12 51.12 51.12 51.12 0.0M
2024-05-21 51.11 51.20 51.11 51.17 0.0M
2024-05-20 51.18 51.18 51.18 51.18 0.0M
2024-05-16 51.12 51.12 51.12 51.12 0.0M
2024-05-15 51.05 51.05 51.05 51.05 0.0M
2024-05-14 50.99 50.99 50.99 50.99 0.0M
2024-05-13 51.09 51.09 51.09 51.09 0.0M
2024-05-10 51.10 51.10 51.10 51.10 0.0M
2024-05-09 50.64 50.64 50.64 50.64 0.0M
2024-05-08 50.71 50.71 50.71 50.71 0.0M
2024-05-07 50.55 50.59 50.55 50.59 0.0M
2024-05-06 50.22 50.22 50.22 50.22 0.0M
2024-05-03 49.84 49.84 49.84 49.84 0.0M
2024-05-02 49.83 49.83 49.83 49.83 0.0M
2024-04-30 50.49 50.49 50.49 50.49 0.0M
2024-04-29 50.30 50.30 50.29 50.29 0.0M
2024-04-26 49.97 49.97 49.94 49.94 0.0M
2024-04-25 50.41 50.41 49.91 49.91 0.0M
2024-04-24 50.14 50.14 50.14 50.14 0.0M
2024-04-23 50.10 50.10 50.07 50.07 0.0M
2024-04-22 49.84 49.84 49.84 49.84 0.0M
2024-04-19 49.37 49.37 49.33 49.33 0.0M
2024-04-18 49.51 49.51 49.51 49.51 0.0M
2024-04-17 49.80 49.80 49.80 49.80 0.0M
2024-04-16 49.98 49.98 49.98 49.98 0.0M
2024-04-15 50.70 50.70 50.70 50.70 0.0M
2024-04-12 51.05 51.05 50.98 50.98 0.0M
2024-04-11 50.76 50.82 50.76 50.82 0.0M
2024-04-10 51.18 51.18 51.18 51.18 0.0M
2024-04-09 50.92 50.92 50.92 50.92 0.0M
2024-04-08 50.81 50.89 50.81 50.89 0.0M
2024-04-05 50.72 50.72 50.71 50.71 0.0M
2024-04-04 51.18 51.18 51.18 51.18 0.0M
2024-04-03 51.38 51.38 51.36 51.36 0.0M
2024-04-02 52.01 52.01 52.01 52.01 0.0M
2024-03-28 51.61 51.77 51.61 51.77 0.0M
2024-03-27 51.06 51.06 51.06 51.06 0.0M
2024-03-26 50.82 50.82 50.82 50.82 0.0M
2024-03-25 51.00 51.00 51.00 51.00 0.0M
2024-03-22 51.44 51.44 51.44 51.44 0.0M
2024-03-21 50.78 50.78 50.77 50.77 0.0M
2024-03-20 50.33 50.33 50.33 50.33 0.0M
2024-03-19 50.14 50.14 50.12 50.12 0.0M
2024-03-18 49.82 49.82 49.82 49.82 0.0M
2024-03-15 49.99 49.99 49.99 49.99 0.0M
2024-03-14 50.27 50.27 50.27 50.27 0.0M
2024-03-13 50.13 50.15 50.13 50.15 0.0M
2024-03-12 50.14 50.14 50.14 50.14 0.0M
2024-03-11 49.83 49.88 49.83 49.88 0.0M
2024-03-08 49.99 49.99 49.97 49.97 0.0M
2024-03-07 49.70 49.70 49.70 49.70 0.0M
2024-03-06 49.68 49.68 49.68 49.68 0.0M
2024-03-05 49.92 49.92 49.92 49.92 0.0M
2024-03-04 49.70 49.70 49.70 49.70 0.0M
2024-03-01 49.66 49.66 49.66 49.66 0.0M
2024-02-29 49.32 49.32 49.32 49.32 0.0M
2024-02-28 49.41 49.41 49.41 49.41 0.0M
2024-02-27 48.99 48.99 48.99 48.99 0.0M
2024-02-26 49.31 49.31 49.31 49.31 0.0M
2024-02-23 49.16 49.16 49.16 49.16 0.0M
2024-02-22 48.71 48.79 48.71 48.79 0.0M
2024-02-21 48.62 48.62 48.62 48.62 0.0M
2024-02-20 48.85 48.93 48.85 48.93 0.0M
2024-02-19 48.92 48.98 48.92 48.93 0.0M
2024-02-16 49.23 49.23 49.23 49.23 0.0M
2024-02-15 49.00 49.00 49.00 49.00 0.0M
2024-02-14 48.55 48.55 48.54 48.54 0.0M
2024-02-13 48.98 48.98 48.98 48.98 0.0M
2024-02-12 48.54 48.54 48.54 48.54 0.0M
2024-02-09 48.50 48.50 48.50 48.50 0.0M
2024-02-08 48.37 48.48 48.37 48.48 0.0M
2024-02-07 48.41 48.41 48.41 48.41 0.0M
2024-02-06 48.05 48.05 48.05 48.05 0.0M
2024-02-05 48.30 48.30 48.30 48.30 0.0M
2024-02-02 48.07 48.07 48.03 48.04 0.0M
2024-02-01 47.86 47.89 47.72 47.72 0.0M
2024-01-31 48.49 48.49 48.13 48.13 0.0M
2024-01-30 48.22 48.22 48.18 48.21 0.0M
2024-01-29 47.90 48.07 47.87 48.07 0.0M
2024-01-26 47.93 47.93 47.90 47.91 0.0M
2024-01-25 47.29 47.68 47.27 47.68 0.0M
2024-01-24 47.76 47.76 47.53 47.53 0.0M
2024-01-23 47.45 47.62 47.45 47.62 0.0M
2024-01-22 47.15 47.18 47.15 47.18 0.0M
2024-01-19 46.93 47.00 46.90 46.92 0.0M
2024-01-18 46.50 46.60 46.50 46.60 0.0M
2024-01-17 46.83 46.83 46.82 46.82 0.0M
2024-01-16 46.99 47.04 46.99 46.99 0.0M
2024-01-15 46.97 47.01 46.97 46.97 0.0M
2024-01-12 46.96 47.09 46.96 47.09 0.0M
2024-01-11 47.30 47.30 46.81 46.85 0.0M
2024-01-10 47.22 47.24 47.22 47.24 0.0M
2024-01-09 47.32 47.32 47.30 47.30 0.0M
2024-01-08 46.92 46.99 46.83 46.83 0.0M
2024-01-05 46.93 46.97 46.83 46.97 0.0M
2024-01-04 47.01 47.01 47.01 47.01 0.0M
2024-01-03 47.56 47.58 47.11 47.13 0.0M
2024-01-02 47.30 47.35 47.30 47.35 0.0M