Invesco S&P 500 Index R6 SPISX
81.61 USD -0.32 (-0.39%)
Regular-session close
Day range unavailable
68.07 52-week range 84.31
- YTD
- +11.38%
- 1 year
- +12.12%
SPISX price history
| Date | Open | High | Low | Close | Change | Change % |
|---|---|---|---|---|---|---|
| Nov 12, 2026 | 81.93 | 81.93 | 81.93 | 81.93 | -0.28 | -0.34% |
| Nov 11, 2026 | 82.21 | 82.21 | 82.21 | 82.21 | +1.06 | +1.31% |
| Nov 10, 2026 | 81.15 | 81.15 | 81.15 | 81.15 | -0.31 | -0.38% |
| Nov 9, 2026 | 81.46 | 81.46 | 81.46 | 81.46 | +1.87 | +2.35% |
| Nov 6, 2026 | 79.59 | 79.59 | 79.59 | 79.59 | +0.25 | +0.32% |
| Nov 5, 2026 | 79.34 | 79.34 | 79.34 | 79.34 | -3.59 | -4.33% |
| Nov 4, 2026 | 82.93 | 82.93 | 82.93 | 82.93 | +1.29 | +1.58% |
| Nov 3, 2026 | 81.64 | 81.64 | 81.64 | 81.64 | +0.30 | +0.37% |
| Nov 2, 2026 | 81.34 | 81.34 | 81.34 | 81.34 | -0.42 | -0.51% |
| Oct 30, 2026 | 81.76 | 81.76 | 81.76 | 81.76 | -1.50 | -1.80% |
| Oct 29, 2026 | 83.26 | 83.26 | 83.26 | 83.26 | -0.26 | -0.31% |
| Oct 28, 2026 | 83.52 | 83.52 | 83.52 | 83.52 | +0.23 | +0.28% |
| Oct 27, 2026 | 83.29 | 83.29 | 83.29 | 83.29 | +0.49 | +0.59% |
| Oct 26, 2026 | 82.80 | 82.80 | 82.80 | 82.80 | +0.58 | +0.71% |
| Oct 23, 2026 | 82.22 | 82.22 | 82.22 | 82.22 | -0.43 | -0.52% |
| Oct 22, 2026 | 82.65 | 82.65 | 82.65 | 82.65 | -1.01 | -1.21% |
| Oct 21, 2026 | 83.66 | 83.66 | 83.66 | 83.66 | +0.48 | +0.58% |
| Oct 20, 2026 | 83.18 | 83.18 | 83.18 | 83.18 | +0.24 | +0.29% |
| Oct 19, 2026 | 82.94 | 82.94 | 82.94 | 82.94 | +0.33 | +0.40% |
| Oct 16, 2026 | 82.61 | 82.61 | 82.61 | 82.61 | -0.91 | -1.09% |
| Oct 15, 2026 | 83.52 | 83.52 | 83.52 | 83.52 | +0.28 | +0.34% |
| Oct 14, 2026 | 83.24 | 83.24 | 83.24 | 83.24 | -0.93 | -1.10% |
| Oct 13, 2026 | 84.17 | 84.17 | 84.17 | 84.17 | -0.02 | -0.02% |
| Oct 12, 2026 | 84.19 | 84.19 | 84.19 | 84.19 | -0.05 | -0.06% |
| Oct 9, 2026 | 84.24 | 84.24 | 84.24 | 84.24 | +0.51 | +0.61% |
| Oct 8, 2026 | 83.73 | 83.73 | 83.73 | 83.73 | -0.40 | -0.48% |
| Oct 7, 2026 | 84.13 | 84.13 | 84.13 | 84.13 | -0.18 | -0.21% |
| Oct 6, 2026 | 84.31 | 84.31 | 84.31 | 84.31 | +0.49 | +0.58% |
| Oct 5, 2026 | 83.82 | 83.82 | 83.82 | 83.82 | +0.55 | +0.66% |
| Oct 2, 2026 | 83.27 | 83.27 | 83.27 | 83.27 | +0.62 | +0.75% |
| Oct 1, 2026 | 82.65 | 82.65 | 82.65 | 82.65 | +0.16 | +0.19% |
| Sep 30, 2026 | 82.49 | 82.49 | 82.49 | 82.49 | -0.20 | -0.24% |
| Sep 29, 2026 | 82.69 | 82.69 | 82.69 | 82.69 | -0.14 | -0.17% |
| Sep 28, 2026 | 82.83 | 82.83 | 82.83 | 82.83 | -0.65 | -0.78% |
| Sep 25, 2026 | 83.48 | 83.48 | 83.48 | 83.48 | +0.43 | +0.52% |
| Sep 24, 2026 | 83.05 | 83.05 | 83.05 | 83.05 | -0.02 | -0.02% |
| Sep 23, 2026 | 83.07 | 83.07 | 83.07 | 83.07 | -0.63 | -0.75% |
| Sep 22, 2026 | 83.70 | 83.70 | 83.70 | 83.70 | -0.01 | -0.01% |
| Sep 21, 2026 | 83.71 | 83.71 | 83.71 | 83.71 | +1.24 | +1.50% |
| Sep 18, 2026 | 82.47 | 82.47 | 82.47 | 82.47 | +0.14 | +0.17% |
| Sep 17, 2026 | 82.33 | 82.33 | 82.33 | 82.33 | +0.93 | +1.14% |
| Sep 16, 2026 | 81.40 | 81.40 | 81.40 | 81.40 | -0.37 | -0.45% |
| Sep 15, 2026 | 81.77 | 81.77 | 81.77 | 81.77 | -0.35 | -0.43% |
| Sep 14, 2026 | 82.12 | 82.12 | 82.12 | 82.12 | -0.40 | -0.48% |
| Sep 11, 2026 | 82.52 | 82.52 | 82.52 | 82.52 | +0.71 | +0.87% |
| Sep 10, 2026 | 81.81 | 81.81 | 81.81 | 81.81 | -0.47 | -0.57% |
| Sep 9, 2026 | 82.28 | 82.28 | 82.28 | 82.28 | -0.40 | -0.48% |
| Sep 8, 2026 | 82.68 | 82.68 | 82.68 | 82.68 | -0.48 | -0.58% |
| Sep 4, 2026 | 83.16 | 83.16 | 83.16 | 83.16 | -0.31 | -0.37% |
| Sep 3, 2026 | 83.47 | 83.47 | 83.47 | 83.47 | +0.88 | +1.07% |
| Sep 2, 2026 | 82.59 | 82.59 | 82.59 | 82.59 | +0.38 | +0.46% |
| Sep 1, 2026 | 82.21 | 82.21 | 82.21 | 82.21 | -0.58 | -0.70% |
| Aug 31, 2026 | 82.79 | 82.79 | 82.79 | 82.79 | -0.27 | -0.33% |
| Aug 28, 2026 | 83.06 | 83.06 | 83.06 | 83.06 | -0.21 | -0.25% |
| Aug 27, 2026 | 83.27 | 83.27 | 83.27 | 83.27 | +0.60 | +0.73% |
| Aug 26, 2026 | 82.67 | 82.67 | 82.67 | 82.67 | -0.02 | -0.02% |
| Aug 25, 2026 | 82.69 | 82.69 | 82.69 | 82.69 | +0.27 | +0.33% |
| Aug 24, 2026 | 82.42 | 82.42 | 82.42 | 82.42 | -0.23 | -0.28% |
| Aug 21, 2026 | 82.65 | 82.65 | 82.65 | 82.65 | +0.35 | +0.43% |
| Aug 20, 2026 | 82.30 | 82.30 | 82.30 | 82.30 | -0.70 | -0.84% |
| Aug 19, 2026 | 83.00 | 83.00 | 83.00 | 83.00 | +0.18 | +0.22% |
| Aug 18, 2026 | 82.82 | 82.82 | 82.82 | 82.82 | -0.58 | -0.70% |
| Aug 17, 2026 | 83.40 | 83.40 | 83.40 | 83.40 | -0.42 | -0.50% |
| Aug 14, 2026 | 83.82 | 83.82 | 83.82 | 83.82 | -0.14 | -0.17% |
| Aug 13, 2026 | 83.96 | 83.96 | 83.96 | 83.96 | +0.55 | +0.66% |
65 days, newest first. Daily bars as drawn on the SPISX chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.