Market data

Select a section

Invesco Markets Invesco Energy S&P US Sector Ucits ETF

(XLEP)
Sector: n/a
49,476.00p
55.50p 0.11
Last updated: 16:40:00

Historic Prices - up to 10 years

Date Open High Low Close Volume
21/02/2025 49,616.00p 49,616.00p 49,292.59p 49,476.00p 867
20/02/2025 49,468.00p 49,486.00p 49,374.09p 49,420.50p 141
19/02/2025 49,783.00p 49,851.00p 49,112.00p 49,783.00p 106
18/02/2025 48,845.00p 48,845.00p 48,633.00p 48,815.00p 21
17/02/2025 48,690.00p 48,690.00p 48,311.00p 48,595.50p 117
14/02/2025 48,454.00p 48,762.00p 48,406.52p 48,762.00p 238
13/02/2025 48,356.00p 48,400.00p 48,093.99p 48,303.50p 259
12/02/2025 49,572.00p 49,766.00p 49,368.00p 49,448.00p 723
11/02/2025 50,006.00p 50,006.00p 49,622.00p 49,829.00p 196
10/02/2025 48,632.00p 49,467.00p 48,614.00p 49,373.00p 339
07/02/2025 48,418.00p 48,524.00p 48,186.74p 48,524.00p 25
06/02/2025 49,056.00p 49,699.82p 48,603.00p 48,868.00p 116
05/02/2025 48,721.00p 49,088.00p 48,715.00p 48,868.00p 287
04/02/2025 48,390.00p 48,838.41p 47,763.43p 48,217.00p 239
03/02/2025 48,347.00p 48,428.00p 47,972.00p 48,217.00p 575
31/01/2025 49,091.00p 49,621.00p 48,337.00p 48,554.50p 503
30/01/2025 49,224.00p 49,257.37p 48,874.00p 49,205.00p 31
29/01/2025 49,224.00p 49,224.00p 48,645.90p 48,912.00p 51
28/01/2025 49,604.00p 49,628.00p 48,814.00p 48,912.00p 244
27/01/2025 49,680.00p 50,370.00p 48,964.00p 48,964.00p 198
24/01/2025 50,576.00p 50,902.00p 49,749.00p 49,930.00p 1,142
23/01/2025 50,865.00p 51,172.63p 50,452.00p 50,452.00p 610
22/01/2025 50,998.00p 51,644.00p 50,968.00p 51,294.00p 260
21/01/2025 52,732.00p 52,797.00p 51,483.71p 51,707.00p 351
20/01/2025 52,446.00p 52,672.00p 51,751.00p 51,856.50p 401
17/01/2025 52,413.00p 52,413.00p 51,856.56p 52,413.00p 194
16/01/2025 51,388.00p 51,776.00p 51,388.00p 51,355.00p 578
15/01/2025 50,650.00p 51,355.00p 50,650.00p 51,355.00p 356
14/01/2025 50,274.00p 50,582.00p 50,118.00p 50,423.00p 369
13/01/2025 49,564.00p 50,696.67p 49,564.00p 50,569.00p 2,024
10/01/2025 48,727.00p 50,049.00p 48,727.00p 49,064.00p 1,319
09/01/2025 48,652.00p 48,680.32p 48,588.00p 48,670.00p 146
08/01/2025 47,995.00p 48,367.00p 47,900.00p 48,220.50p 614
07/01/2025 47,516.00p 47,986.00p 47,242.37p 47,910.00p 957
06/01/2025 47,508.00p 47,964.00p 47,361.29p 47,685.00p 149
03/01/2025 47,790.00p 47,919.23p 47,415.00p 47,748.00p 961
02/01/2025 46,791.00p 47,686.45p 46,686.68p 47,615.50p 444
01/01/2025 45,483.00p 45,911.91p 45,589.10p 45,865.50p 130
31/12/2024 45,483.00p 45,911.91p 45,589.10p 45,865.50p 130
30/12/2024 45,483.00p 45,778.50p 45,339.00p 45,778.50p 574
27/12/2024 45,932.00p 46,031.00p 45,302.00p 45,674.00p 52
26/12/2024 45,169.00p 45,740.13p 45,070.00p 45,457.50p 3
25/12/2024 45,169.00p 45,740.13p 45,070.00p 45,457.50p 3
24/12/2024 45,169.00p 45,740.13p 45,070.00p 45,457.50p 3
23/12/2024 45,169.00p 45,314.02p 45,034.00p 45,110.00p 37
20/12/2024 44,756.00p 45,006.00p 44,542.00p 45,006.00p 698
19/12/2024 45,076.00p 45,415.00p 44,783.63p 44,831.00p 220
18/12/2024 46,288.00p 46,041.49p 45,701.00p 45,816.50p 29
17/12/2024 46,288.00p 46,288.00p 45,452.00p 45,579.00p 103
16/12/2024 47,605.00p 47,605.00p 46,690.00p 46,690.00p 32
13/12/2024 47,641.00p 48,070.00p 47,641.00p 47,676.00p 46
12/12/2024 47,857.00p 47,875.45p 47,531.00p 47,611.00p 2,275
11/12/2024 47,680.00p 47,996.50p 47,670.00p 47,670.00p 32
10/12/2024 48,000.00p 48,359.59p 47,864.00p 48,243.00p 22
09/12/2024 50,150.00p 48,329.00p 48,103.63p 48,326.00p 49
06/12/2024 50,150.00p 48,890.00p 47,962.24p 48,148.50p 75
05/12/2024 50,150.00p 49,038.00p 48,668.55p 48,878.50p 608
04/12/2024 50,150.00p 50,189.00p 49,008.50p 49,008.50p 172
03/12/2024 50,374.00p 50,667.00p 50,150.00p 50,289.00p 124
02/12/2024 50,589.00p 50,654.52p 49,921.00p 50,007.00p 254
29/11/2024 50,810.00p 50,651.59p 50,459.54p 50,504.50p 48
28/11/2024 50,810.00p 50,808.00p 50,551.83p 50,697.50p 58
27/11/2024 50,810.00p 50,929.60p 50,746.07p 50,852.00p 101
26/11/2024 51,029.00p 51,126.00p 50,614.13p 50,980.00p 186
25/11/2024 51,962.00p 52,304.00p 51,333.00p 51,333.00p 249
22/11/2024 52,214.00p 52,614.00p 52,040.00p 52,130.50p 411
21/11/2024 51,578.00p 52,245.00p 51,279.00p 52,130.50p 387
20/11/2024 51,174.00p 51,175.00p 50,675.06p 50,889.00p 216
19/11/2024 50,912.00p 51,052.00p 50,696.50p 50,722.00p 261
18/11/2024 50,912.00p 50,912.00p 50,578.14p 50,862.50p 710
15/11/2024 50,372.00p 50,881.09p 50,055.00p 50,162.00p 252
14/11/2024 50,372.00p 50,611.46p 49,508.00p 50,162.00p 425
13/11/2024 49,459.00p 49,763.47p 49,308.50p 49,735.00p 174
12/11/2024 49,410.00p 49,828.13p 49,357.76p 49,673.00p 323
11/11/2024 48,284.00p 49,222.00p 48,800.00p 49,100.50p 39
08/11/2024 48,284.00p 48,595.00p 48,181.11p 48,595.00p 229
07/11/2024 48,567.00p 49,078.00p 48,059.00p 48,107.50p 83
06/11/2024 48,567.00p 48,879.00p 47,839.00p 48,729.50p 133
05/11/2024 46,347.00p 46,681.70p 46,347.00p 46,667.50p 67
04/11/2024 46,537.00p 46,433.89p 46,045.98p 46,394.00p 57
01/11/2024 46,537.00p 46,622.21p 46,113.00p 46,120.00p 715
31/10/2024 46,174.00p 46,348.54p 46,174.00p 46,219.50p 12
30/10/2024 46,259.00p 45,868.02p 45,410.00p 45,635.00p 132
29/10/2024 46,259.00p 46,259.00p 45,539.00p 45,539.00p 184
28/10/2024 45,948.00p 46,325.00p 45,452.00p 46,067.50p 80
25/10/2024 46,721.00p 46,738.50p 46,212.00p 46,738.50p 48
24/10/2024 46,721.00p 47,050.00p 46,247.50p 46,484.00p 51
23/10/2024 46,721.00p 47,100.00p 46,484.00p 46,484.00p 32
22/10/2024 46,580.00p 46,908.30p 46,562.89p 46,639.50p 91
21/10/2024 46,862.00p 46,951.65p 46,639.50p 46,639.50p 28
18/10/2024 46,862.00p 46,862.00p 46,258.19p 46,279.00p 135
17/10/2024 46,657.00p 46,810.00p 46,576.00p 46,576.00p 318
16/10/2024 46,383.00p 46,670.85p 46,350.00p 46,584.00p 247
15/10/2024 46,278.00p 46,925.63p 46,199.50p 46,494.00p 220
14/10/2024 47,567.00p 47,619.00p 47,393.11p 47,567.00p 124
11/10/2024 47,628.00p 47,735.00p 47,206.89p 47,628.00p 58
10/10/2024 46,736.00p 47,582.19p 46,984.00p 47,442.50p 100
09/10/2024 46,736.00p 46,931.00p 46,271.58p 46,931.00p 541
08/10/2024 47,700.00p 47,977.20p 46,491.00p 46,685.00p 977
07/10/2024 48,333.00p 48,348.31p 47,721.00p 48,169.50p 503
04/10/2024 47,370.00p 47,905.00p 47,257.50p 47,599.00p 275
03/10/2024 47,006.00p 47,087.00p 46,284.00p 46,920.00p 74
02/10/2024 45,809.00p 46,359.35p 45,606.63p 45,661.50p 2,080
01/10/2024 43,158.00p 45,377.50p 43,973.80p 45,377.50p 51
30/09/2024 43,158.00p 44,167.00p 43,539.00p 43,751.50p 91
27/09/2024 43,158.00p 43,576.00p 42,902.11p 43,576.00p 257
26/09/2024 43,533.00p 43,533.00p 42,892.00p 43,062.00p 1,685
25/09/2024 44,420.00p 44,905.00p 44,290.01p 44,369.50p 27
24/09/2024 45,313.00p 45,367.00p 44,827.50p 44,827.50p 259
23/09/2024 44,744.00p 45,020.10p 44,600.00p 44,762.00p 27
20/09/2024 44,744.00p 44,744.00p 44,230.99p 44,353.00p 51
19/09/2024 44,263.00p 45,068.50p 44,863.50p 44,405.00p 7
18/09/2024 44,263.00p 44,405.00p 44,141.00p 44,405.00p 237
17/09/2024 43,380.00p 44,346.00p 43,568.68p 44,346.00p 28
16/09/2024 43,380.00p 43,714.42p 43,380.00p 43,463.00p 146
13/09/2024 43,422.00p 43,673.94p 43,454.32p 43,528.00p 59
12/09/2024 43,422.00p 43,528.00p 42,978.33p 42,840.50p 37
11/09/2024 43,422.00p 43,422.00p 42,659.67p 43,585.50p 145
10/09/2024 44,286.00p 44,010.00p 43,457.33p 43,585.50p 105
09/09/2024 44,286.00p 44,286.00p 43,657.42p 44,286.00p 182
06/09/2024 44,019.00p 44,019.00p 43,760.00p 43,760.00p 22
05/09/2024 44,492.00p 44,762.00p 44,359.00p 44,417.00p 29
04/09/2024 46,525.00p 45,616.00p 44,928.81p 45,018.00p 153
03/09/2024 46,525.00p 46,525.00p 45,026.47p 45,380.00p 178
02/09/2024 46,022.00p 46,622.00p 45,960.00p 46,022.00p 2
30/08/2024 46,022.00p 46,123.85p 45,775.28p 46,022.00p 20
29/08/2024 45,995.00p 45,995.00p 45,614.59p 45,995.00p 20
28/08/2024 46,062.00p 45,574.37p 45,396.00p 45,506.50p 3
27/08/2024 46,062.00p 46,206.00p 45,787.50p 45,787.50p 61
26/08/2024 45,227.00p 45,533.00p 45,227.00p 45,533.00p 368
23/08/2024 45,227.00p 45,533.00p 45,227.00p 45,533.00p 368
22/08/2024 45,227.00p 45,533.00p 45,227.00p 45,533.00p 368

Market data

Select a section