Market data

Select a section

Invesco Markets Invesco Financials S&P US Sel Sector Source ETF

(XLFQ)
Sector: n/a
31,836.00p
389.00p 1.24
Last updated: 16:40:00

Historic Prices - up to 10 years

Date Open High Low Close Volume
17/01/2025 31,685.00p 31,836.00p 31,662.99p 31,836.00p 742
16/01/2025 31,475.00p 31,622.00p 31,389.00p 31,209.00p 978
15/01/2025 30,492.00p 31,209.00p 30,492.00p 31,209.00p 571
14/01/2025 30,268.00p 30,536.00p 30,203.72p 30,415.50p 997
13/01/2025 30,045.00p 30,253.18p 29,753.00p 30,161.00p 827
10/01/2025 30,329.00p 30,518.84p 30,028.00p 30,036.00p 505
09/01/2025 30,571.00p 30,571.00p 30,336.00p 30,504.00p 71
08/01/2025 30,026.00p 30,316.00p 30,026.00p 30,280.50p 628
07/01/2025 29,836.00p 30,192.00p 29,815.00p 30,137.00p 153
06/01/2025 30,198.00p 30,252.81p 30,097.00p 30,228.00p 269
03/01/2025 30,136.00p 30,309.00p 29,991.00p 30,192.00p 960
02/01/2025 30,271.00p 30,462.00p 30,072.08p 30,359.00p 234
01/01/2025 29,972.00p 29,925.00p 29,731.59p 29,925.00p 9
31/12/2024 29,972.00p 29,925.00p 29,731.59p 29,925.00p 9
30/12/2024 29,972.00p 29,986.00p 29,577.00p 29,892.00p 779
27/12/2024 30,196.00p 30,352.31p 30,002.50p 30,002.50p 235
26/12/2024 29,773.00p 30,061.65p 29,883.09p 30,005.50p 48
25/12/2024 29,773.00p 30,061.65p 29,883.09p 30,005.50p 48
24/12/2024 29,773.00p 30,061.65p 29,883.09p 30,005.50p 48
23/12/2024 29,773.00p 29,881.00p 29,664.00p 29,734.00p 1,711
20/12/2024 29,423.00p 29,802.50p 29,249.00p 29,802.50p 739
19/12/2024 29,067.00p 29,641.00p 29,067.00p 29,577.00p 577
18/12/2024 29,873.00p 29,900.77p 29,812.00p 29,871.00p 198
17/12/2024 30,008.00p 30,008.00p 29,770.00p 29,788.00p 506
16/12/2024 30,234.00p 30,246.11p 30,016.99p 30,046.00p 2,517
13/12/2024 30,329.00p 30,479.00p 30,232.00p 30,307.00p 5,020
12/12/2024 30,155.00p 30,323.79p 30,121.00p 30,251.00p 149
11/12/2024 30,079.00p 30,153.00p 30,017.00p 30,113.00p 1,126
10/12/2024 30,106.00p 30,155.61p 29,863.82p 30,152.00p 550
09/12/2024 30,499.00p 30,499.00p 30,154.00p 30,175.50p 124
06/12/2024 30,409.00p 30,517.86p 30,299.73p 30,463.00p 485
05/12/2024 30,476.00p 30,635.00p 30,412.00p 30,568.00p 308
04/12/2024 30,646.00p 30,778.41p 30,440.50p 30,440.50p 1,040
03/12/2024 31,093.00p 31,093.00p 30,784.33p 30,803.00p 442
02/12/2024 31,169.00p 31,262.96p 30,995.50p 30,995.50p 1,026
29/11/2024 31,259.00p 31,325.00p 31,166.67p 31,225.00p 113
28/11/2024 31,330.00p 31,355.12p 31,288.43p 31,304.50p 51
27/11/2024 31,330.00p 31,430.00p 31,276.97p 31,285.00p 1,019
26/11/2024 31,288.00p 31,405.34p 31,195.24p 31,349.00p 244
25/11/2024 31,338.00p 31,366.76p 31,228.00p 30,733.00p 1,664
22/11/2024 30,890.00p 31,235.83p 30,807.00p 30,733.00p 867
21/11/2024 30,236.00p 30,733.00p 30,220.00p 30,733.00p 127
20/11/2024 30,236.00p 30,372.65p 30,114.92p 30,147.00p 1,256
19/11/2024 30,186.00p 30,513.00p 30,128.00p 30,339.00p 10,370
18/11/2024 30,379.00p 30,515.00p 30,379.00p 30,515.00p 47
15/11/2024 30,116.00p 30,447.00p 30,116.00p 30,267.00p 966
14/11/2024 30,389.00p 30,502.00p 30,267.00p 30,267.00p 862
13/11/2024 30,114.00p 30,372.00p 30,034.00p 30,372.00p 636
12/11/2024 30,133.00p 30,134.50p 29,941.00p 30,134.50p 452
11/11/2024 29,600.00p 30,006.00p 29,462.00p 29,948.50p 1,798
08/11/2024 29,170.00p 29,427.00p 29,021.25p 29,418.50p 708
07/11/2024 29,159.00p 29,785.79p 29,091.00p 29,091.00p 3,274
06/11/2024 29,209.00p 29,681.49p 28,855.50p 29,446.00p 2,150
05/11/2024 27,558.00p 27,661.00p 27,474.00p 27,596.00p 115
04/11/2024 27,802.00p 27,717.00p 27,527.61p 27,550.50p 25
01/11/2024 27,802.00p 27,946.98p 27,734.00p 27,881.00p 479
31/10/2024 27,944.00p 28,101.95p 27,918.52p 28,094.00p 204
30/10/2024 27,879.00p 28,056.00p 27,778.00p 28,056.00p 1,343
29/10/2024 28,055.00p 28,090.00p 27,934.00p 27,934.00p 175
28/10/2024 27,842.00p 28,010.00p 27,807.92p 28,005.00p 242
25/10/2024 28,042.00p 28,098.19p 27,805.00p 27,805.00p 77
24/10/2024 28,106.00p 28,105.96p 27,888.00p 28,064.50p 10
23/10/2024 28,106.00p 28,106.00p 28,040.00p 28,064.50p 286
22/10/2024 27,956.00p 28,004.00p 27,896.75p 28,003.00p 202
21/10/2024 28,256.00p 28,256.00p 28,045.50p 28,045.50p 281
18/10/2024 28,219.00p 28,219.00p 28,106.00p 28,133.00p 491
17/10/2024 28,190.00p 28,345.72p 28,168.00p 28,299.00p 587
16/10/2024 28,063.00p 28,063.00p 27,791.55p 28,056.00p 424
15/10/2024 27,703.00p 27,877.00p 27,684.44p 27,868.50p 1,024
14/10/2024 27,528.00p 27,654.72p 27,487.39p 27,623.00p 2,648
11/10/2024 27,294.00p 27,439.00p 26,919.46p 27,437.00p 541
10/10/2024 26,951.00p 27,087.00p 26,925.95p 26,990.00p 1,040
09/10/2024 26,749.00p 26,964.50p 26,714.22p 26,964.50p 353
08/10/2024 26,601.00p 26,768.00p 26,532.00p 26,748.50p 391
07/10/2024 26,882.00p 26,882.00p 26,737.00p 26,737.00p 142
04/10/2024 26,234.00p 26,685.04p 26,365.19p 26,657.50p 39
03/10/2024 26,234.00p 26,426.00p 26,374.50p 26,374.50p 1
02/10/2024 26,234.00p 26,245.00p 26,121.00p 26,236.00p 32
01/10/2024 26,076.00p 26,204.50p 26,002.00p 26,204.50p 917
30/09/2024 26,062.00p 26,062.00p 25,933.66p 25,987.00p 106
27/09/2024 26,015.00p 26,141.50p 25,684.00p 26,141.50p 2
26/09/2024 25,850.00p 25,987.79p 25,850.00p 25,889.00p 67
25/09/2024 25,869.00p 26,033.00p 25,829.00p 25,855.00p 497
24/09/2024 26,252.00p 26,252.00p 26,021.50p 26,021.50p 2
23/09/2024 26,387.00p 26,438.99p 26,288.00p 26,288.00p 647
20/09/2024 26,417.00p 26,478.75p 26,302.00p 26,343.50p 649
19/09/2024 26,417.00p 26,617.50p 26,408.50p 26,344.50p 36
18/09/2024 26,417.00p 26,417.00p 26,234.00p 26,344.50p 10
17/09/2024 26,350.00p 26,518.00p 26,219.57p 26,518.00p 120
16/09/2024 26,048.00p 26,121.00p 26,045.41p 26,073.00p 95
13/09/2024 25,937.00p 26,090.00p 25,937.00p 25,991.00p 38
12/09/2024 26,107.00p 26,186.41p 25,991.00p 25,709.00p 1,161
11/09/2024 26,017.00p 26,032.00p 25,650.00p 26,035.50p 1,643
10/09/2024 26,426.00p 26,525.00p 26,035.50p 26,035.50p 96
09/09/2024 26,114.00p 26,395.00p 26,053.48p 26,395.00p 24
06/09/2024 26,114.00p 26,402.33p 26,005.00p 26,005.00p 108
05/09/2024 26,506.00p 26,630.00p 26,249.00p 26,249.00p 2,964
04/09/2024 26,612.00p 26,647.16p 26,563.94p 26,616.00p 66
03/09/2024 26,805.00p 26,856.50p 26,640.00p 26,856.50p 241
02/09/2024 26,788.00p 26,788.00p 26,714.75p 26,528.00p 301
30/08/2024 26,536.00p 26,614.00p 26,425.00p 26,528.00p 346
29/08/2024 26,276.00p 26,413.50p 26,226.74p 26,413.50p 85
28/08/2024 26,024.00p 26,242.50p 26,011.08p 26,242.50p 56
27/08/2024 25,967.00p 25,973.00p 25,894.00p 25,973.00p 37
26/08/2024 25,728.00p 25,818.00p 25,683.00p 25,818.00p 31
23/08/2024 25,728.00p 25,818.00p 25,683.00p 25,818.00p 31
22/08/2024 25,728.00p 25,818.00p 25,683.00p 25,818.00p 31
21/08/2024 25,776.00p 25,897.06p 25,700.00p 25,700.00p 46
20/08/2024 26,022.00p 26,058.00p 25,869.00p 25,899.00p 147
19/08/2024 25,941.00p 26,023.50p 25,977.63p 25,990.00p 25
16/08/2024 25,941.00p 26,009.83p 25,891.00p 25,990.00p 94
15/08/2024 25,975.00p 25,998.50p 25,769.07p 25,998.50p 94
14/08/2024 25,474.00p 25,672.50p 25,131.00p 25,672.50p 31
13/08/2024 25,346.00p 25,436.00p 25,285.62p 25,349.00p 78
12/08/2024 25,527.00p 25,579.87p 25,418.00p 25,418.00p 52
09/08/2024 25,482.00p 25,517.00p 25,476.00p 25,476.00p 14
08/08/2024 25,080.00p 25,436.08p 25,079.43p 25,424.00p 176
07/08/2024 25,154.00p 25,491.59p 25,154.00p 25,471.00p 420
06/08/2024 24,925.00p 25,177.32p 24,807.00p 25,105.00p 643
05/08/2024 25,281.00p 25,791.00p 24,473.76p 24,750.00p 1,581
02/08/2024 26,089.00p 26,102.00p 25,143.00p 25,182.00p 245
01/08/2024 26,288.00p 26,383.00p 26,030.00p 26,030.00p 2,583
31/07/2024 26,330.00p 26,465.00p 26,311.00p 26,326.00p 190
30/07/2024 26,273.00p 26,367.68p 26,273.00p 26,277.00p 46
29/07/2024 25,888.00p 26,124.73p 25,888.00p 25,888.00p 115
26/07/2024 25,734.00p 25,973.00p 25,609.00p 25,695.50p 74
25/07/2024 25,504.00p 25,695.50p 25,487.00p 25,695.50p 1,442
24/07/2024 25,760.00p 25,665.14p 25,516.00p 25,516.00p 194
23/07/2024 25,760.00p 25,806.68p 25,676.96p 25,770.00p 343
22/07/2024 25,548.00p 25,635.50p 25,465.00p 25,635.50p 77
19/07/2024 25,774.00p 25,832.00p 25,566.50p 25,566.50p 3,112
18/07/2024 25,967.00p 26,118.00p 25,954.00p 25,955.00p 271

Market data

Select a section