Yahoo

Mail

UK markets closed

NIKKEI 225
38,202.37
-632.73(-1.63%)
HANG SENG
18,313.86
-165.51(-0.90%)
CRUDE OIL
78.84
+0.46(+0.59%)
GOLD FUTURES
2,325.90
+1.70(+0.07%)
DOW
38,953.93
+69.67(+0.18%)
Bitcoin GBP
49,858.43
-1,014.83(-1.99%)

Money

How to make a tax-free income

Tips for making money that won't be taxed

Invesco S&P 500 Equal Weight Index ETF Inc (SPED.L)

LSE - LSE Delayed price. Currency in USD

Add to watchlist

52.27

-0.09

(-0.17%)

At close: 11:39AM BST

Time period:

08 May 2023 - 08 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
08 May 2024	0.00	52.27	52.22	52.27	52.27	510
07 May 2024	52.00	52.26	52.00	52.36	52.36	861
03 May 2024	51.36	51.36	51.35	51.58	51.58	97
02 May 2024	51.27	51.27	51.27	51.11	51.11	185
01 May 2024	51.22	51.22	51.22	50.99	50.99	215
30 Apr 2024	51.94	51.94	51.94	51.57	51.57	100
29 Apr 2024	51.68	51.97	51.59	51.97	51.97	618
26 Apr 2024	51.55	51.55	51.55	51.55	51.55	-
25 Apr 2024	51.79	51.85	51.11	51.26	51.26	813
24 Apr 2024	51.48	51.76	51.48	51.53	51.53	3,085
23 Apr 2024	51.67	51.67	51.67	51.67	51.67	-
22 Apr 2024	51.01	51.03	51.01	50.94	50.94	16
19 Apr 2024	50.65	50.65	50.53	50.81	50.81	186
18 Apr 2024	50.81	50.83	50.69	51.03	51.03	753
17 Apr 2024	50.64	50.64	50.64	50.64	50.64	-
16 Apr 2024	50.95	51.07	50.64	50.88	50.88	4,779
15 Apr 2024	51.77	51.89	51.59	51.65	51.65	3,750
12 Apr 2024	52.11	52.11	51.95	51.80	51.80	1,924
11 Apr 2024	52.52	52.57	52.08	52.09	52.09	4,992
10 Apr 2024	52.47	53.38	52.47	52.53	52.53	2,264
09 Apr 2024	53.13	53.16	52.89	53.01	53.01	119
08 Apr 2024	53.10	53.24	52.88	53.18	53.18	1,228
05 Apr 2024	52.73	52.76	52.55	52.71	52.71	991
04 Apr 2024	53.47	53.55	53.27	53.42	53.42	421
03 Apr 2024	53.12	53.12	53.07	53.26	53.26	3
02 Apr 2024	53.46	53.46	53.01	53.07	53.07	660
28 Mar 2024	53.89	53.89	53.68	53.89	53.89	185
27 Mar 2024	53.30	53.33	53.19	53.31	53.31	1,385
26 Mar 2024	53.01	53.17	53.01	52.97	52.97	22
25 Mar 2024	52.98	53.03	52.91	52.97	52.97	1,935
22 Mar 2024	53.31	53.49	53.25	52.99	52.99	569
21 Mar 2024	53.46	53.56	53.42	53.42	53.42	1,245
20 Mar 2024	52.56	52.60	52.38	52.58	52.58	656
19 Mar 2024	52.36	52.36	52.21	52.34	52.34	544
18 Mar 2024	52.35	52.35	52.08	52.40	52.40	1,270
15 Mar 2024	52.25	52.25	52.25	52.03	52.03	288
14 Mar 2024	52.48	52.84	52.07	52.16	52.16	477
14 Mar 2024	0.188 Dividend
13 Mar 2024	53.00	53.00	52.94	52.91	52.72	752
12 Mar 2024	52.87	52.87	52.72	52.72	52.53	762
11 Mar 2024	52.73	52.77	52.35	52.58	52.39	4,298
08 Mar 2024	52.75	52.81	52.75	52.81	52.62	2,996
07 Mar 2024	52.57	52.57	52.40	52.57	52.38	337
06 Mar 2024	52.28	52.36	52.05	52.36	52.17	21,437
05 Mar 2024	52.20	52.20	52.20	52.11	51.92	1,465
04 Mar 2024	52.02	52.26	52.00	52.19	52.00	3,355
01 Mar 2024	51.73	51.73	51.73	51.97	51.79	110
29 Feb 2024	51.60	51.93	51.60	51.75	51.57	4,169
28 Feb 2024	51.54	51.54	51.37	51.51	51.32	115
27 Feb 2024	51.35	51.43	51.35	51.40	51.21	170
26 Feb 2024	51.42	51.42	51.42	51.38	51.20	-
23 Feb 2024	51.49	51.81	51.48	51.46	51.27	2,947
22 Feb 2024	51.15	51.24	51.15	51.19	51.01	456
21 Feb 2024	50.65	50.67	50.65	50.65	50.48	5,258
20 Feb 2024	50.76	50.82	50.66	50.72	50.54	2,651
19 Feb 2024	50.65	50.65	50.65	50.78	50.60	-
16 Feb 2024	50.91	51.11	50.91	51.06	50.88	6,550
15 Feb 2024	50.70	50.84	50.70	50.83	50.65	657
14 Feb 2024	50.11	50.11	50.11	50.27	50.09	50
13 Feb 2024	50.69	50.69	50.29	50.08	49.90	737
12 Feb 2024	50.80	50.86	50.58	50.86	50.68	260
09 Feb 2024	50.46	50.46	50.46	50.42	50.24	78
08 Feb 2024	50.36	50.36	50.30	50.32	50.14	194
07 Feb 2024	50.35	50.35	50.08	50.29	50.11	13,513
06 Feb 2024	49.88	49.88	49.75	50.11	49.93	4,608
05 Feb 2024	50.22	50.22	50.04	49.80	49.62	370
02 Feb 2024	49.79	50.44	49.79	50.07	49.89	180
01 Feb 2024	49.80	50.05	49.80	49.63	49.46	5
31 Jan 2024	50.44	50.60	50.15	50.15	49.97	440
30 Jan 2024	50.32	50.32	50.32	50.32	50.14	-
29 Jan 2024	50.08	50.08	50.08	50.01	49.83	-
26 Jan 2024	50.07	50.16	50.07	50.14	49.96	1
25 Jan 2024	49.95	49.95	49.68	49.75	49.57	604
24 Jan 2024	50.05	50.05	50.05	49.93	49.75	-
23 Jan 2024	49.90	49.95	49.83	49.65	49.47	50
22 Jan 2024	49.88	49.88	49.88	49.88	49.70	-
19 Jan 2024	48.97	49.32	48.97	49.08	48.91	50
18 Jan 2024	48.83	48.97	48.81	48.81	48.64	2,409
17 Jan 2024	48.99	49.12	48.99	48.92	48.74	753
16 Jan 2024	49.21	49.45	49.11	49.28	49.10	237
15 Jan 2024	49.47	49.64	49.46	49.51	49.33	249
12 Jan 2024	49.62	49.62	49.62	49.62	49.44	-
11 Jan 2024	49.97	49.97	49.97	49.38	49.20	-
10 Jan 2024	49.68	49.74	49.68	49.69	49.51	772
09 Jan 2024	49.89	49.89	49.76	49.78	49.60	3,227
08 Jan 2024	49.67	49.67	49.67	49.67	49.49	-
05 Jan 2024	49.29	49.69	49.02	49.57	49.39	4,112
04 Jan 2024	49.56	49.56	49.29	49.56	49.38	5
03 Jan 2024	50.11	50.23	50.11	49.53	49.36	2,500
02 Jan 2024	50.03	50.03	50.03	50.03	49.86	-
29 Dec 2023	50.35	50.35	50.35	50.35	50.17	-
28 Dec 2023	50.35	50.44	50.35	50.28	50.11	100
27 Dec 2023	50.10	50.28	50.09	50.16	49.98	23
22 Dec 2023	49.83	49.83	49.83	49.78	49.60	72
21 Dec 2023	49.47	49.59	49.47	49.61	49.43	1,557
20 Dec 2023	50.20	50.20	49.74	49.95	49.77	2,933
19 Dec 2023	49.82	49.99	49.82	49.97	49.79	7,558
18 Dec 2023	49.69	49.70	49.65	49.65	49.47	90
15 Dec 2023	50.10	50.10	49.73	49.73	49.55	113
14 Dec 2023	49.95	49.95	49.95	49.95	49.77	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NIKKEI 22538,202.37-632.73(-1.63%)

HANG SENG18,313.86-165.51(-0.90%)

CRUDE OIL78.84+0.46(+0.59%)

GOLD FUTURES2,325.90+1.70(+0.07%)

DOW38,953.93+69.67(+0.18%)

Bitcoin GBP49,858.43-1,014.83(-1.99%)

How to make a tax-free income

Invesco S&P 500 Equal Weight Index ETF Inc (SPED.L)

NIKKEI 225
38,202.37
-632.73(-1.63%)

HANG SENG
18,313.86
-165.51(-0.90%)

CRUDE OIL
78.84
+0.46(+0.59%)

GOLD FUTURES
2,325.90
+1.70(+0.07%)

DOW
38,953.93
+69.67(+0.18%)

Bitcoin GBP
49,858.43
-1,014.83(-1.99%)