Market data

Select a section

Invesco Markets Invesco Energy S&P US Sector Ucits ETF

(XLEP)
Sector: n/a
43,510.00p
170.00p 0.39
Last updated: 16:40:00

Historic Prices - up to 10 years

Date Open High Low Close Volume
16/05/2025 43,820.00p 44,035.00p 43,510.00p 43,510.00p 107
15/05/2025 43,205.00p 43,402.85p 42,840.00p 43,340.00p 1,299
14/05/2025 43,780.00p 43,840.00p 43,230.00p 43,737.50p 184
13/05/2025 43,500.00p 44,019.15p 43,470.00p 43,950.00p 1,111
12/05/2025 43,260.00p 44,190.00p 43,105.00p 43,505.00p 3,781
09/05/2025 42,085.00p 42,425.00p 41,890.00p 42,070.00p 612
08/05/2025 41,500.00p 42,085.00p 41,428.62p 42,085.00p 464
07/05/2025 41,385.00p 41,516.50p 40,955.00p 41,135.00p 474
06/05/2025 41,560.00p 41,725.00p 40,995.00p 41,330.00p 2,623
05/05/2025 41,775.00p 42,215.00p 41,170.00p 41,645.00p 577
02/05/2025 41,775.00p 42,215.00p 41,170.00p 41,645.00p 577
01/05/2025 40,685.00p 41,855.45p 40,685.00p 41,820.00p 512
30/04/2025 41,705.00p 41,965.00p 40,801.50p 41,235.00p 1,173
29/04/2025 41,890.00p 42,135.00p 41,685.00p 41,900.00p 1,279
28/04/2025 42,020.00p 42,310.00p 41,852.20p 41,915.00p 586
25/04/2025 42,380.00p 42,500.00p 41,656.05p 42,047.50p 374
24/04/2025 41,825.00p 42,040.00p 41,473.32p 42,007.50p 824
23/04/2025 42,285.00p 42,620.00p 41,477.50p 41,477.50p 851
22/04/2025 40,840.00p 41,330.00p 40,783.75p 41,225.00p 281
21/04/2025 41,430.00p 42,325.00p 41,345.00p 42,167.50p 944
18/04/2025 41,430.00p 42,325.00p 41,345.00p 42,167.50p 944
17/04/2025 41,430.00p 42,325.00p 41,345.00p 42,167.50p 944
16/04/2025 40,320.00p 41,610.00p 40,230.00p 41,610.00p 872
15/04/2025 40,955.00p 41,265.45p 40,525.00p 40,975.00p 516
14/04/2025 41,200.00p 41,650.00p 40,750.00p 40,950.00p 246
11/04/2025 40,600.00p 40,600.00p 39,650.00p 39,800.00p 3,623
10/04/2025 42,491.00p 44,031.00p 40,606.50p 40,606.50p 296
09/04/2025 40,374.00p 40,531.00p 39,206.00p 40,397.00p 2,063
08/04/2025 42,343.00p 43,246.02p 41,920.50p 41,920.50p 903
07/04/2025 40,521.00p 42,064.00p 39,248.00p 41,106.50p 2,100
04/04/2025 44,932.00p 45,142.00p 42,000.00p 42,572.00p 563
03/04/2025 47,501.00p 47,595.00p 45,706.00p 45,914.50p 738
02/04/2025 49,566.00p 49,686.88p 49,135.00p 49,468.00p 61
01/04/2025 49,415.00p 49,525.00p 48,973.63p 49,370.00p 283
31/03/2025 48,540.00p 49,533.45p 48,402.00p 49,486.50p 194
28/03/2025 49,391.00p 49,079.00p 48,530.00p 48,530.00p 191
27/03/2025 49,391.00p 49,713.00p 49,103.00p 49,175.50p 161
26/03/2025 49,370.00p 50,099.28p 49,370.00p 49,798.00p 1,596
25/03/2025 49,211.00p 49,501.00p 49,100.00p 49,100.00p 782
24/03/2025 48,598.00p 49,282.00p 48,537.00p 49,184.00p 225
21/03/2025 48,608.00p 48,881.00p 48,382.00p 48,469.50p 198
20/03/2025 48,363.00p 48,700.00p 48,235.00p 48,427.00p 46
19/03/2025 47,593.00p 48,275.60p 47,593.00p 48,240.50p 35
18/03/2025 48,019.00p 48,019.00p 47,403.00p 47,550.50p 1,440
17/03/2025 46,822.00p 47,591.50p 46,822.00p 47,591.50p 170
14/03/2025 45,839.00p 46,818.50p 45,839.00p 46,818.50p 120
13/03/2025 46,336.00p 46,336.00p 45,687.00p 45,896.00p 53
12/03/2025 45,985.00p 46,232.00p 45,619.68p 45,945.00p 148
11/03/2025 46,427.00p 46,632.00p 45,673.00p 45,781.00p 165
10/03/2025 45,826.00p 46,836.45p 45,642.22p 46,329.00p 623
07/03/2025 45,339.00p 45,962.00p 45,182.00p 45,477.00p 750
06/03/2025 44,911.00p 45,116.50p 44,669.20p 45,116.50p 594
05/03/2025 45,943.00p 46,084.00p 44,349.50p 44,349.50p 361
04/03/2025 46,508.00p 46,600.66p 45,587.50p 45,954.00p 193
03/03/2025 47,938.00p 49,078.00p 48,156.50p 48,156.50p 51
28/02/2025 47,938.00p 48,557.00p 48,104.00p 48,344.00p 41
27/02/2025 47,938.00p 48,616.00p 47,802.00p 48,402.50p 72
26/02/2025 47,938.00p 48,126.00p 47,759.00p 47,759.00p 54
25/02/2025 47,911.00p 48,902.06p 47,780.50p 47,780.50p 112
24/02/2025 48,936.00p 49,016.00p 48,727.28p 48,967.00p 183
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

Market data

Select a section