Skip to main content
logo
Invesco S&P 500 UCITS ETF (AMS:SPXS)
Netherlands flag Netherlands · Delayed Price · Currency is EUR
1,168.05
-1.50 (-0.13%)
Last updated: Dec 3, 2025, 2:23 PM CET

AMS:SPXS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20251,174.211,178.581,174.211,176.251,176.250.49%48
Dec 4, 20251,171.031,171.891,169.551,170.521,170.520.23%348
Dec 3, 20251,171.171,171.571,162.691,167.871,167.87-0.14%3,179
Dec 2, 20251,168.071,174.721,168.071,169.551,169.55-0.01%57
Dec 1, 20251,167.571,167.991,162.721,169.661,169.66-0.37%968
Nov 28, 20251,176.881,176.881,173.821,174.011,174.010.32%890
Nov 27, 20251,172.151,172.151,169.571,170.321,170.32-0.07%153
Nov 26, 20251,168.281,171.181,166.761,171.181,171.181.23%530
Nov 25, 20251,158.721,158.721,150.001,156.901,156.90-0.02%45
Nov 24, 20251,146.841,154.701,142.641,157.151,157.151.66%331
Nov 21, 20251,129.341,137.381,126.401,138.221,138.22-1.52%480
Nov 20, 20251,162.351,168.541,155.441,155.841,155.840.90%599
Nov 19, 20251,138.571,151.031,138.431,145.491,145.490.41%564
Nov 18, 20251,140.501,141.001,130.741,140.781,140.78-1.14%154
Nov 17, 20251,161.861,163.041,150.001,153.981,153.98-0.42%473
Nov 14, 20251,150.921,159.631,140.751,158.881,158.880.01%617
Nov 13, 20251,176.301,176.301,158.081,158.771,158.77-1.41%410
Nov 12, 20251,180.451,183.061,174.201,175.371,175.370.50%511
Nov 11, 20251,174.811,175.091,169.091,169.501,169.500.21%291
Nov 10, 20251,166.091,170.181,166.091,167.061,167.062.15%341
Nov 7, 20251,163.981,163.981,143.301,142.511,142.51-1.68%517
Nov 6, 20251,172.441,175.681,160.361,161.991,161.99-1.48%198
Nov 5, 20251,170.651,179.731,170.041,179.501,179.500.12%996
Nov 4, 20251,171.981,180.391,170.731,178.041,178.04-0.26%454
Nov 3, 20251,181.821,187.641,181.621,181.161,181.160.09%151
Oct 31, 20251,183.271,185.001,178.421,180.051,180.05-0.21%157
Oct 30, 20251,180.921,182.001,176.001,182.591,182.590.34%138
Oct 29, 20251,182.391,182.751,179.211,178.561,178.560.35%131
Oct 28, 20251,173.351,176.881,172.831,174.491,174.490.17%370
Oct 27, 20251,172.691,173.071,170.871,172.471,172.470.75%87
Oct 24, 20251,158.391,163.471,157.001,163.771,163.770.97%412
Oct 23, 20251,152.281,152.281,148.161,152.621,152.620.39%446
Oct 22, 20251,155.781,158.481,155.261,148.151,148.15-0.57%510
Oct 21, 20251,150.601,156.901,150.601,154.691,154.690.55%168
Oct 20, 20251,142.111,148.011,139.881,148.401,148.401.73%250
Oct 17, 20251,117.081,135.011,112.551,128.911,128.91-0.90%2,384
Oct 16, 20251,142.411,144.751,141.101,139.141,139.14-0.58%298
Oct 15, 20251,141.451,146.641,141.451,145.811,145.810.84%392
Oct 14, 20251,135.121,137.331,127.191,136.261,136.26-0.64%1,096
Oct 13, 20251,137.991,143.151,135.001,143.611,143.610.72%973
Oct 10, 20251,158.931,161.001,135.391,135.391,135.39-2.03%530
Oct 9, 20251,157.151,159.671,156.261,158.931,158.930.27%919
Oct 8, 20251,150.371,155.001,149.201,155.781,155.780.98%366
Oct 7, 20251,145.871,150.781,145.851,144.561,144.56-0.01%338
Oct 6, 20251,145.871,150.271,142.001,144.671,144.670.24%463
Oct 3, 20251,142.881,143.411,139.901,141.921,141.920.19%573
Oct 2, 20251,138.001,140.801,137.021,139.731,139.730.47%204
Oct 1, 20251,121.141,133.741,120.001,134.361,134.360.60%417
Sep 30, 20251,127.511,128.551,124.941,127.601,127.60-0.13%232
Sep 29, 20251,130.821,134.001,129.061,129.021,129.020.23%251