Invesco Markets Invesco Energy S&P US Sector Ucits ETF
(XLES)
Sector: n/a
Historic Prices - up to 10 years
|
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
|
|
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
|