Invesco Markets Invesco Energy S&P US Sector Ucits ETF
(XLES)
Sector: n/a
Historic Prices - up to 10 years
|
16/05/2025
|
$583.20
|
$586.60
|
$577.70
|
$577.70
|
604
|
|
15/05/2025
|
$571.50
|
$576.70
|
$571.50
|
$576.10
|
932
|
|
14/05/2025
|
$582.40
|
$583.50
|
$579.20
|
$581.85
|
484
|
|
13/05/2025
|
$573.60
|
$583.65
|
$570.90
|
$583.65
|
769
|
|
12/05/2025
|
$571.80
|
$584.40
|
$569.50
|
$574.20
|
3,377
|
|
09/05/2025
|
$554.90
|
$563.80
|
$554.90
|
$559.75
|
199
|
|
08/05/2025
|
$551.20
|
$560.10
|
$551.20
|
$560.10
|
458
|
|
07/05/2025
|
$551.70
|
$553.80
|
$546.50
|
$548.00
|
85
|
|
06/05/2025
|
$552.10
|
$555.00
|
$548.50
|
$551.60
|
2,393
|
|
05/05/2025
|
$554.20
|
$554.20
|
$550.06
|
$553.10
|
147
|
|
02/05/2025
|
$554.20
|
$564.30
|
$548.80
|
$553.10
|
2,334
|
|
01/05/2025
|
$545.30
|
$556.00
|
$541.20
|
$555.80
|
818
|
|
30/04/2025
|
$558.10
|
$560.50
|
$544.40
|
$551.00
|
686
|
|
29/04/2025
|
$564.20
|
$567.50
|
$558.50
|
$561.70
|
1,997
|
|
28/04/2025
|
$558.90
|
$564.60
|
$555.50
|
$560.70
|
388
|
|
25/04/2025
|
$564.20
|
$565.50
|
$554.20
|
$559.75
|
927
|
|
24/04/2025
|
$552.70
|
$560.70
|
$551.40
|
$559.10
|
1,699
|
|
23/04/2025
|
$563.30
|
$567.70
|
$549.80
|
$550.55
|
3,029
|
|
22/04/2025
|
$546.80
|
$553.00
|
$542.90
|
$551.25
|
3,777
|
|
21/04/2025
|
$548.80
|
$559.10
|
$545.40
|
$558.85
|
767
|
|
18/04/2025
|
$548.80
|
$559.10
|
$545.40
|
$558.85
|
767
|
|
17/04/2025
|
$548.80
|
$559.10
|
$545.40
|
$558.85
|
767
|
|
16/04/2025
|
$538.00
|
$550.60
|
$533.30
|
$550.60
|
789
|
|
15/04/2025
|
$536.70
|
$543.50
|
$535.40
|
$542.25
|
296
|
|
14/04/2025
|
$540.50
|
$552.50
|
$536.00
|
$540.00
|
1,138
|
|
11/04/2025
|
$529.00
|
$533.00
|
$519.00
|
$519.50
|
1,388
|
|
10/04/2025
|
$557.99
|
$563.54
|
$528.11
|
$528.11
|
933
|
|
09/04/2025
|
$514.78
|
$519.30
|
$500.93
|
$516.85
|
1,240
|
|
08/04/2025
|
$544.09
|
$550.14
|
$534.22
|
$534.79
|
616
|
|
07/04/2025
|
$514.56
|
$553.24
|
$508.67
|
$523.11
|
1,322
|
|
04/04/2025
|
$588.48
|
$590.15
|
$549.83
|
$550.47
|
187
|
|
03/04/2025
|
$623.68
|
$628.00
|
$601.13
|
$602.69
|
103
|
|
02/04/2025
|
$636.29
|
$641.84
|
$636.29
|
$641.84
|
2,146
|
|
01/04/2025
|
$637.68
|
$639.33
|
$635.05
|
$638.00
|
2,195
|
|
31/03/2025
|
$629.31
|
$641.18
|
$627.66
|
$639.05
|
740
|
|
28/03/2025
|
$635.00
|
$635.50
|
$628.27
|
$628.27
|
597
|
|
27/03/2025
|
$639.07
|
$640.62
|
$635.16
|
$637.33
|
706
|
|
26/03/2025
|
$635.76
|
$646.57
|
$631.72
|
$642.36
|
2,669
|
|
25/03/2025
|
$635.37
|
$643.07
|
$633.49
|
$636.18
|
978
|
|
24/03/2025
|
$630.46
|
$635.78
|
$629.55
|
$635.01
|
78
|
|
21/03/2025
|
$630.97
|
$633.51
|
$624.00
|
$625.77
|
280
|
|
20/03/2025
|
$630.53
|
$632.73
|
$627.83
|
$627.83
|
43
|
|
19/03/2025
|
$617.69
|
$625.60
|
$616.37
|
$625.59
|
1,071
|
|
18/03/2025
|
$622.25
|
$623.33
|
$615.98
|
$617.84
|
1,604
|
|
17/03/2025
|
$608.81
|
$617.75
|
$605.24
|
$617.33
|
671
|
|
14/03/2025
|
$593.34
|
$606.55
|
$593.34
|
$604.91
|
177
|
|
13/03/2025
|
$593.42
|
$595.56
|
$591.68
|
$594.30
|
115
|
|
12/03/2025
|
$595.00
|
$596.73
|
$592.24
|
$595.98
|
253
|
|
11/03/2025
|
$598.74
|
$602.21
|
$591.09
|
$593.03
|
1,019
|
|
10/03/2025
|
$591.35
|
$604.41
|
$586.55
|
$596.71
|
1,867
|
|
07/03/2025
|
$584.89
|
$593.29
|
$584.89
|
$586.16
|
211
|
|
06/03/2025
|
$581.17
|
$581.70
|
$576.53
|
$581.70
|
2,659
|
|
05/03/2025
|
$590.41
|
$591.76
|
$569.99
|
$569.99
|
7,498
|
|
04/03/2025
|
$593.12
|
$594.62
|
$579.55
|
$582.69
|
4,726
|
|
03/03/2025
|
$618.07
|
$621.69
|
$610.94
|
$610.94
|
2,701
|
|
28/02/2025
|
$608.48
|
$609.56
|
$607.77
|
$609.02
|
15
|
|
27/02/2025
|
$608.22
|
$611.77
|
$606.66
|
$610.94
|
123
|
|
26/02/2025
|
$608.94
|
$611.43
|
$606.26
|
$606.26
|
175
|
|
25/02/2025
|
$606.30
|
$618.05
|
$604.75
|
$604.74
|
65
|
|
24/02/2025
|
$619.07
|
$619.62
|
$614.68
|
$618.14
|
112
|
|
21/02/2025
|
$629.43
|
$631.14
|
$622.74
|
$625.63
|
589
|
|
20/02/2025
|
$623.66
|
$625.47
|
$622.63
|
$624.20
|
187
|
|
19/02/2025
|
$620.03
|
$629.06
|
$618.68
|
$626.06
|
445
|
|
18/02/2025
|
$614.32
|
$617.29
|
$612.82
|
$615.87
|
1,365
|
|
17/02/2025
|
$612.36
|
$613.92
|
$608.56
|
$612.93
|
130
|
|
14/02/2025
|
$609.89
|
$614.76
|
$609.89
|
$614.76
|
158
|
|
13/02/2025
|
$604.00
|
$605.65
|
$599.86
|
$605.65
|
300
|
|
12/02/2025
|
$617.48
|
$622.95
|
$613.03
|
$613.07
|
297
|
|
11/02/2025
|
$615.27
|
$619.81
|
$615.27
|
$619.64
|
145
|
|
10/02/2025
|
$603.26
|
$611.66
|
$603.11
|
$611.40
|
223
|
|
07/02/2025
|
$612.34
|
$607.98
|
$601.96
|
$601.96
|
5
|
|
06/02/2025
|
$612.34
|
$616.03
|
$604.02
|
$611.95
|
542
|
|
05/02/2025
|
$609.72
|
$615.47
|
$604.23
|
$611.95
|
560
|
|
04/02/2025
|
$595.79
|
$610.21
|
$594.08
|
$599.11
|
284
|
|
03/02/2025
|
$599.55
|
$599.63
|
$589.07
|
$599.11
|
1,789
|
|
31/01/2025
|
$610.29
|
$612.23
|
$596.35
|
$603.58
|
295
|
|
30/01/2025
|
$608.93
|
$615.65
|
$608.93
|
$611.88
|
543
|
|
29/01/2025
|
$606.59
|
$612.72
|
$601.57
|
$610.91
|
25
|
|
28/01/2025
|
$613.56
|
$619.60
|
$607.95
|
$607.95
|
306
|
|
27/01/2025
|
$623.44
|
$626.52
|
$611.87
|
$612.50
|
96
|
|
24/01/2025
|
$631.34
|
$631.36
|
$622.86
|
$623.77
|
554
|
|
23/01/2025
|
$628.25
|
$628.72
|
$620.00
|
$623.24
|
150
|
|
22/01/2025
|
$631.81
|
$638.02
|
$629.97
|
$631.71
|
106
|
|
21/01/2025
|
$645.04
|
$645.05
|
$633.82
|
$637.19
|
2,632
|
|
20/01/2025
|
$640.16
|
$643.98
|
$637.17
|
$637.39
|
94
|
|
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
|