Invesco Markets Invesco Energy S&P US Sector Ucits ETF
(XLES)
Sector: n/a
Historic Prices - up to 10 years
|
17/01/2025
|
$635.25
|
$639.20
|
$633.31
|
$639.20
|
269
|
|
16/01/2025
|
$628.44
|
$632.11
|
$625.77
|
$627.26
|
508
|
|
15/01/2025
|
$616.63
|
$627.26
|
$616.38
|
$627.26
|
398
|
|
14/01/2025
|
$613.82
|
$617.49
|
$612.33
|
$614.43
|
89
|
|
13/01/2025
|
$601.69
|
$616.21
|
$601.69
|
$615.25
|
2,076
|
|
10/01/2025
|
$605.23
|
$608.97
|
$597.89
|
$598.69
|
171
|
|
09/01/2025
|
$596.30
|
$600.00
|
$595.93
|
$597.94
|
178
|
|
08/01/2025
|
$598.47
|
$599.56
|
$594.76
|
$595.70
|
529
|
|
07/01/2025
|
$590.80
|
$599.61
|
$590.42
|
$596.82
|
263
|
|
06/01/2025
|
$592.50
|
$598.45
|
$592.50
|
$597.50
|
108
|
|
03/01/2025
|
$588.31
|
$594.13
|
$587.52
|
$592.27
|
272
|
|
02/01/2025
|
$588.52
|
$589.21
|
$583.74
|
$589.21
|
348
|
|
01/01/2025
|
$577.81
|
$578.73
|
$575.61
|
$575.61
|
201
|
|
31/12/2024
|
$577.81
|
$578.73
|
$575.61
|
$575.61
|
201
|
|
30/12/2024
|
$573.28
|
$574.32
|
$570.56
|
$572.96
|
183
|
|
27/12/2024
|
$572.51
|
$578.13
|
$572.51
|
$574.81
|
60
|
|
26/12/2024
|
$565.80
|
$574.16
|
$565.03
|
$571.71
|
2
|
|
25/12/2024
|
$565.80
|
$574.16
|
$565.03
|
$571.71
|
2
|
|
24/12/2024
|
$565.80
|
$574.16
|
$565.03
|
$571.71
|
2
|
|
23/12/2024
|
$567.75
|
$570.82
|
$562.20
|
$564.55
|
223
|
|
20/12/2024
|
$560.72
|
$565.93
|
$558.11
|
$565.93
|
241
|
|
19/12/2024
|
$571.52
|
$571.95
|
$562.62
|
$562.62
|
1,909
|
|
18/12/2024
|
$587.74
|
$587.74
|
$579.49
|
$580.70
|
28
|
|
17/12/2024
|
$586.15
|
$587.74
|
$577.62
|
$579.36
|
1,889
|
|
16/12/2024
|
$600.28
|
$604.37
|
$592.48
|
$592.48
|
365
|
|
13/12/2024
|
$607.77
|
$608.44
|
$601.57
|
$601.57
|
20
|
|
12/12/2024
|
$609.73
|
$609.94
|
$604.00
|
$604.38
|
1,011
|
|
11/12/2024
|
$610.74
|
$610.74
|
$607.32
|
$607.65
|
54
|
|
10/12/2024
|
$613.53
|
$614.84
|
$610.50
|
$614.84
|
86
|
|
09/12/2024
|
$612.26
|
$618.24
|
$612.26
|
$617.93
|
2
|
|
06/12/2024
|
$620.00
|
$626.50
|
$612.40
|
$613.86
|
8
|
|
05/12/2024
|
$620.75
|
$628.81
|
$620.01
|
$623.28
|
358
|
|
04/12/2024
|
$632.45
|
$638.10
|
$622.75
|
$623.23
|
229
|
|
03/12/2024
|
$637.06
|
$641.92
|
$636.08
|
$636.95
|
2,815
|
|
02/12/2024
|
$643.49
|
$646.48
|
$631.31
|
$632.17
|
2,692
|
|
29/11/2024
|
$642.14
|
$645.48
|
$641.31
|
$641.66
|
158
|
|
28/11/2024
|
$640.60
|
$644.17
|
$640.12
|
$642.43
|
54
|
|
27/11/2024
|
$643.51
|
$646.45
|
$640.51
|
$643.78
|
556
|
|
26/11/2024
|
$639.81
|
$643.54
|
$633.68
|
$639.63
|
382
|
|
25/11/2024
|
$655.45
|
$655.45
|
$644.25
|
$645.01
|
645
|
|
22/11/2024
|
$651.41
|
$658.00
|
$651.41
|
$657.25
|
67
|
|
21/11/2024
|
$650.00
|
$658.45
|
$649.13
|
$657.25
|
219
|
|
20/11/2024
|
$644.10
|
$647.12
|
$643.14
|
$643.14
|
636
|
|
19/11/2024
|
$644.46
|
$649.96
|
$642.50
|
$643.10
|
316
|
|
18/11/2024
|
$638.40
|
$643.51
|
$638.40
|
$643.10
|
498
|
|
15/11/2024
|
$638.20
|
$639.70
|
$630.40
|
$637.57
|
241
|
|
14/11/2024
|
$639.23
|
$640.47
|
$636.10
|
$637.57
|
1,178
|
|
13/11/2024
|
$628.97
|
$632.91
|
$628.61
|
$632.68
|
158
|
|
12/11/2024
|
$633.06
|
$639.96
|
$632.68
|
$632.68
|
86
|
|
11/11/2024
|
$638.64
|
$638.64
|
$628.55
|
$632.06
|
1,261
|
|
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
|