Invesco Markets Invesco Energy S&P US Sector Ucits ETF

(XLES)
Sector: n/a
$628.08
$4.27 0.68
Last updated: 17:04:06

Historic Prices - up to 10 years

Date Open High Low Close Volume
08/11/2024 $624.56 $628.08 $621.72 $628.08 95
07/11/2024 $628.25 $633.94 $621.37 $623.81 184
06/11/2024 $623.91 $629.77 $614.46 $627.98 282
05/11/2024 $598.40 $608.12 $598.39 $607.20 285
04/11/2024 $600.63 $602.96 $600.29 $600.81 2,731
01/11/2024 $600.81 $602.16 $596.47 $596.47 3,203
31/10/2024 $592.02 $597.97 $589.82 $594.93 166
30/10/2024 $592.44 $597.20 $592.44 $591.59 1,187
29/10/2024 $598.64 $600.85 $591.53 $591.59 3,290
28/10/2024 $598.85 $599.33 $590.76 $598.02 36
25/10/2024 $603.90 $606.90 $601.92 $606.91 219
24/10/2024 $607.86 $609.05 $599.98 $602.63 50
23/10/2024 $602.50 $607.99 $602.50 $602.63 138
22/10/2024 $604.14 $607.37 $603.85 $607.37 108
21/10/2024 $612.50 $614.58 $605.74 $605.74 29
18/10/2024 $608.77 $610.66 $602.85 $603.30 99
17/10/2024 $604.67 $606.28 $604.44 $606.28 47
16/10/2024 $603.33 $606.72 $597.03 $605.61 175
15/10/2024 $610.23 $611.53 $604.43 $608.42 258
14/10/2024 $622.70 $624.72 $620.17 $621.03 48
11/10/2024 $618.05 $623.48 $618.05 $622.71 94
10/10/2024 $616.68 $623.06 $616.68 $621.32 549
09/10/2024 $610.68 $614.18 $607.95 $614.18 297
08/10/2024 $621.77 $624.62 $610.36 $611.01 398
07/10/2024 $626.97 $632.22 $626.97 $630.39 137
04/10/2024 $618.43 $630.12 $618.43 $623.23 898
03/10/2024 $612.46 $615.42 $607.41 $615.09 237
02/10/2024 $609.05 $614.65 $604.81 $606.82 3,486
01/10/2024 $589.54 $603.87 $585.58 $603.87 1,455
30/09/2024 $586.22 $589.72 $584.14 $586.23 95
27/09/2024 $575.52 $583.86 $575.52 $583.85 41
26/09/2024 $583.05 $583.05 $577.12 $577.11 2,025
25/09/2024 $592.84 $594.58 $592.53 $592.53 58
24/09/2024 $602.61 $602.61 $599.08 $599.08 91
23/09/2024 $593.48 $601.35 $593.46 $597.58 170
20/09/2024 $592.77 $597.84 $589.28 $589.28 3
19/09/2024 $594.80 $597.39 $593.27 $587.47 162
18/09/2024 $583.00 $589.17 $583.00 $587.47 138
17/09/2024 $584.37 $584.37 $580.45 $584.37 49
16/09/2024 $571.64 $578.83 $571.64 $573.09 70
13/09/2024 $569.21 $572.95 $569.06 $567.87 32
12/09/2024 $566.21 $568.92 $564.89 $557.97 50
11/09/2024 $567.23 $571.73 $556.59 $569.23 189
10/09/2024 $576.29 $575.19 $569.24 $569.23 0
09/09/2024 $576.29 $579.26 $575.00 $579.13 870
06/09/2024 $580.60 $581.80 $575.70 $575.70 17
05/09/2024 $589.09 $589.48 $584.12 $584.12 150
04/09/2024 $592.40 $596.12 $588.47 $591.97 76
03/09/2024 $610.80 $610.80 $594.07 $594.07 105
02/09/2024 $607.64 $609.65 $608.18 $604.11 0
30/08/2024 $607.64 $609.17 $604.11 $604.11 2
29/08/2024 $602.48 $605.62 $599.67 $605.62 25
28/08/2024 $600.29 $604.72 $599.17 $600.91 46
27/08/2024 $609.03 $610.88 $604.96 $604.96 279
26/08/2024 $594.17 $595.34 $593.22 $594.77 79
23/08/2024 $594.17 $595.34 $593.22 $594.77 79
22/08/2024 $594.17 $595.34 $593.22 $594.77 79
21/08/2024 $607.87 $598.88 $589.29 $597.71 2
20/08/2024 $607.87 $607.88 $594.18 $594.18 35
19/08/2024 $602.33 $607.62 $604.22 $603.40 1
16/08/2024 $602.33 $608.45 $596.52 $603.40 97
15/08/2024 $598.36 $605.96 $597.66 $605.96 42
14/08/2024 $595.88 $595.88 $592.39 $594.92 17
13/08/2024 $599.61 $601.38 $592.47 $592.47 1
12/08/2024 $598.21 $601.26 $597.28 $598.04 35
09/08/2024 $593.66 $599.73 $592.91 $595.26 82
08/08/2024 $582.48 $593.56 $582.45 $592.97 156
07/08/2024 $586.00 $592.33 $585.21 $592.33 215
06/08/2024 $578.43 $583.63 $578.43 $581.68 64
05/08/2024 $590.02 $602.82 $571.40 $573.01 426
02/08/2024 $606.30 $609.00 $586.57 $587.53 2,393
01/08/2024 $623.22 $624.80 $610.11 $610.11 2,088
31/07/2024 $625.24 $628.35 $617.76 $625.22 296
30/07/2024 $609.74 $616.62 $608.66 $614.67 137
29/07/2024 $617.42 $620.54 $607.61 $607.61 208
26/07/2024 $614.97 $617.82 $610.49 $610.67 25
25/07/2024 $603.61 $610.67 $601.69 $610.67 1,914
24/07/2024 $600.05 $607.33 $600.03 $606.14 102
23/07/2024 $610.39 $614.44 $604.00 $603.99 23
22/07/2024 $618.20 $619.71 $614.36 $616.59 41
19/07/2024 $625.46 $628.36 $622.86 $622.86 14
18/07/2024 $628.16 $631.28 $624.81 $630.86 829
17/07/2024 $625.27 $625.27 $616.96 $622.01 43
16/07/2024 $614.99 $616.23 $610.88 $615.19 1,070
15/07/2024 $606.69 $618.05 $606.69 $615.54 683
12/07/2024 $608.57 $609.32 $604.84 $604.84 515
11/07/2024 $600.32 $604.96 $598.46 $604.12 65
10/07/2024 $593.54 $597.41 $593.54 $597.41 68
09/07/2024 $597.70 $601.28 $597.32 $597.92 97
08/07/2024 $602.18 $605.22 $598.93 $599.29 306
05/07/2024 $614.99 $620.80 $602.69 $604.59 1,565
04/07/2024 $614.35 $616.97 $614.35 $616.13 8
03/07/2024 $611.19 $614.02 $610.99 $611.88 1,602
02/07/2024 $611.60 $615.13 $611.60 $612.39 1,862
01/07/2024 $613.29 $614.37 $608.03 $611.29 234
28/06/2024 $611.88 $617.31 $611.60 $611.60 816
27/06/2024 $608.94 $611.86 $605.22 $607.35 61
26/06/2024 $612.97 $616.66 $605.17 $605.17 564
25/06/2024 $613.53 $617.10 $608.26 $609.46 129
24/06/2024 $596.82 $608.85 $595.39 $608.85 94
21/06/2024 $598.83 $602.67 $598.10 $600.62 116
20/06/2024 $589.93 $598.87 $589.04 $598.87 680
19/06/2024 $587.39 $590.43 $587.39 $590.35 740
18/06/2024 $587.44 $596.52 $585.69 $591.29 819
17/06/2024 $583.37 $588.06 $583.26 $586.44 252
14/06/2024 $588.35 $588.57 $584.10 $584.96 62
13/06/2024 $597.85 $597.85 $588.35 $588.89 878
12/06/2024 $603.97 $606.44 $594.51 $594.77 486
11/06/2024 $599.31 $606.36 $594.74 $600.03 34
10/06/2024 $596.45 $604.81 $596.00 $604.81 377
07/06/2024 $599.95 $604.55 $594.94 $600.01 215
06/06/2024 $597.69 $599.61 $595.04 $598.21 56
05/06/2024 $597.71 $599.91 $594.37 $595.64 68
04/06/2024 $600.56 $602.60 $590.90 $594.87 3,117
03/06/2024 $618.00 $623.18 $604.90 $604.90 1,814
31/05/2024 $605.76 $609.27 $605.09 $608.84 1,571
30/05/2024 $603.00 $607.12 $600.22 $605.33 330
29/05/2024 $613.44 $617.65 $603.27 $603.27 1,748
28/05/2024 $605.52 $618.00 $605.30 $613.40 111
27/05/2024 $607.48 $611.19 $606.22 $609.22 79
24/05/2024 $607.48 $611.19 $606.22 $609.22 79
23/05/2024 $613.10 $614.52 $610.00 $611.04 72
22/05/2024 $624.06 $624.07 $612.77 $612.77 56
21/05/2024 $629.72 $629.72 $627.14 $627.83 10
20/05/2024 $630.74 $634.99 $630.29 $630.74 12
17/05/2024 $621.00 $625.71 $620.60 $625.60 237
16/05/2024 $622.97 $628.23 $620.44 $624.03 180
15/05/2024 $623.54 $625.26 $614.59 $621.83 168
14/05/2024 $622.96 $626.77 $619.16 $620.97 56
13/05/2024 $625.56 $625.63 $621.48 $621.48 548
10/05/2024 $628.69 $630.09 $626.12 $626.12 553