Inv S&p 500 (SPXP)
LSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1723825800 | 84247 | -42.5 | -0.05 | 84653 | 84666 | 83808 | 990 |
| 1723739400 | 84289.5 | 1 | 1.40 | 83384 | 84491.5 | 81596.5 | 4696 |
| 1723653000 | 83128.5 | 534.5 | 0.65 | 83068 | 84327 | 80403.5 | 2093 |
| 1723566600 | 82594 | 622 | 0.76 | 82160 | 84144 | 80196.5 | 646 |
| 1723480200 | 81972 | 236.5 | 0.29 | 82130 | 82416.5 | 81745 | 1852 |
| 1723221000 | 81735.5 | 144 | 0.18 | 81710 | 82146.5 | 81546 | 1367 |
| 1723134600 | 81591.5 | -264.5 | -0.32 | 80301 | 81760 | 79940 | 1634 |
| 1723048200 | 81856 | 971.5 | 1.20 | 81268 | 82200.5 | 81129.5 | 5111 |
| 1722961800 | 80884.5 | 814 | 1.02 | 80620 | 81427 | 80219.5 | 4955 |
| 1722875400 | 80070.5 | -1 | -1.57 | 80050 | 80656.5 | 78280.5 | 6700 |
| 1722616200 | 81350.5 | -2 | -3.31 | 83076 | 84237 | 80920.5 | 2618 |
| 1722529800 | 84135.5 | -269.5 | -0.32 | 84900 | 85436 | 84020 | 1169 |
| 1722443400 | 84405 | 1 | 1.54 | 83700 | 84413.5 | 83628 | 725 |
| 1722357000 | 83123 | -129 | -0.15 | 83380 | 83810 | 82969 | 1387 |
| 1722270600 | 83252 | 142.5 | 0.17 | 83636 | 83966 | 83110.5 | 2013 |
| 1722011400 | 83109.5 | 164.5 | 0.20 | 82726 | 83378.5 | 82585 | 1607 |
| 1721925000 | 82945 | 51.5 | 0.06 | 82800 | 83141 | 82115.5 | 2284 |
| 1721838600 | 82893.5 | -1 | -2.20 | 83932 | 84000.5 | 82833 | 1706 |
| 1721752200 | 84755.5 | 739.5 | 0.88 | 84327 | 84779 | 84127 | 2397 |
| 1721665800 | 84016 | 327 | 0.39 | 83809 | 84443 | 83640.5 | 1062 |
| 1721406600 | 83689 | -286 | -0.34 | 84103 | 84344 | 83677.5 | 1774 |
| 1721320200 | 83975 | -487.5 | -0.58 | 84712 | 84864.5 | 83975 | 1229 |
| 1721233800 | 84462.5 | -1 | -1.25 | 85132 | 85136 | 84249.5 | 2486 |
| 1721147400 | 85528.5 | 167 | 0.20 | 85253 | 85720.5 | 84978.5 | 2319 |
| 1721061000 | 85361.5 | 319.5 | 0.38 | 85097 | 85533 | 84954.5 | 1545 |
| 1720801800 | 85042 | 164 | 0.19 | 84925 | 85058 | 84446 | 1144 |
| 1720715400 | 84878 | -523.5 | -0.61 | 85847 | 85878.5 | 84843.5 | 1305 |
| 1720629000 | 85401.5 | -155 | -0.18 | 85451 | 85575.5 | 85262.5 | 3673 |
| 1720542600 | 85556.5 | 430.5 | 0.51 | 85364 | 85606 | 85292 | 2164 |
| 1720456200 | 85126 | 234.5 | 0.28 | 85120 | 85192.5 | 84975 | 1350 |
| 1720197000 | 84891.5 | -36.5 | -0.04 | 85075 | 85087 | 84417 | 960 |
| 1720110600 | 84928 | 178 | 0.21 | 85069 | 85149 | 84882.5 | 624 |
| 1720024200 | 84750 | 67.5 | 0.08 | 85057 | 85120.5 | 84456.5 | 1695 |
| 1719937800 | 84682.5 | -4 | -0.00 | 84724 | 84739 | 84286.5 | 1508 |
| 1719851400 | 84686.5 | -531 | -0.62 | 84640 | 84970.5 | 84157 | 1793 |
| 1719592200 | 85217.5 | 430 | 0.51 | 85237 | 85685.5 | 84991.5 | 2948 |
| 1719505800 | 84787.5 | 45.5 | 0.05 | 84778 | 84984 | 84537 | 2333 |
| 1719419400 | 84742 | 296 | 0.35 | 84676 | 84846 | 84457.5 | 1774 |
| 1719333000 | 84446 | -210 | -0.25 | 84207 | 84484 | 84049.5 | 1850 |
| 1719246600 | 84656 | -137.5 | -0.16 | 84688 | 84772 | 84306 | 1298 |
| 1718987400 | 84793.5 | -94.5 | -0.11 | 84794 | 85085 | 83909.5 | 1912 |
| 1718901000 | 84888 | 322 | 0.38 | 84943 | 85212.5 | 84777.5 | 2441 |
| 1718814600 | 84566 | 46.5 | 0.06 | 84575 | 84623 | 84453 | 1120 |
| 1718728200 | 84519.5 | 492 | 0.59 | 84489 | 84786 | 84324.5 | 2621 |
| 1718641800 | 84027.5 | 333.5 | 0.40 | 84013 | 84088.5 | 83740 | 1481 |
| 1718382600 | 83694 | 524.5 | 0.63 | 83519 | 84314 | 83115 | 972 |
| 1718296200 | 83169.5 | 243.5 | 0.29 | 83253 | 83828 | 82460.5 | 1816 |
| 1718209800 | 82926 | 586.5 | 0.71 | 82704 | 83133 | 82157.5 | 1383 |
| 1718123400 | 82339.5 | 30 | 0.04 | 82545 | 82556.5 | 81961 | 1393 |
| 1718037000 | 82309.5 | -137.5 | -0.17 | 82241 | 82422.5 | 82094.5 | 1550 |
| 1717777800 | 82447 | 506 | 0.62 | 81997 | 82571.5 | 81707.5 | 1604 |
| 1717691400 | 81941 | 291 | 0.36 | 81961 | 82322 | 81771 | 677 |
| 1717605000 | 81650 | 1 | 1.29 | 81184 | 81986 | 80817 | 2029 |
| 1717518600 | 80608.5 | -62.5 | -0.08 | 80661 | 81044.5 | 80435.5 | 1141 |
| 1717432200 | 80671 | 547.5 | 0.68 | 81353 | 81719.5 | 80594 | 2432 |
| 1717173000 | 80123.5 | -480.5 | -0.60 | 80500 | 80907 | 79931.5 | 2703 |
| 1717086600 | 80604 | -563.5 | -0.69 | 80749 | 81018.5 | 80481 | 1581 |
| 1717000200 | 81167.5 | -104.5 | -0.13 | 81071 | 81272 | 80830 | 2503 |
| 1716913800 | 81272 | -194 | -0.24 | 81463 | 81591.5 | 81085 | 1332 |
| 1716568200 | 81466 | -327 | -0.40 | 81219 | 81548 | 81153.5 | 2354 |
| 1716481800 | 81793 | 24 | 0.03 | 82083 | 82337.5 | 81546 | 3248 |
| 1716395400 | 81769 | -5 | -0.01 | 81623 | 81887.5 | 81597.5 | 1486 |
| 1716309000 | 81774 | -201 | -0.25 | 81745 | 81781.5 | 81571 | 727 |
| 1716222600 | 81975 | 425.5 | 0.52 | 81812 | 81987 | 81702 | 1754 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
