Market data

Select a section

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

(XLFQ)
Sector: n/a
29,362.50p
-27.50p -0.09
Last updated: 16:58:14

Historic Prices - up to 10 years

Date Open High Low Close Volume
24/06/2025 29,135.00p 29,490.00p 29,302.10p 29,390.00p 304
23/06/2025 29,135.00p 29,255.00p 28,965.00p 28,965.00p 122
20/06/2025 28,835.00p 29,105.00p 28,780.00p 29,082.50p 798
19/06/2025 28,780.00p 29,058.65p 28,745.00p 28,767.50p 335
18/06/2025 29,025.00p 29,244.80p 28,935.00p 29,070.00p 362
17/06/2025 28,725.00p 28,890.00p 28,550.00p 28,860.00p 182
16/06/2025 28,715.00p 28,985.68p 28,657.54p 28,955.00p 214
13/06/2025 28,715.00p 28,925.00p 28,680.00p 28,717.50p 745
12/06/2025 29,085.00p 29,130.00p 28,913.51p 29,030.00p 133
11/06/2025 29,095.00p 29,430.00p 29,280.00p 29,327.50p 14
10/06/2025 29,095.00p 29,415.00p 29,231.67p 29,290.00p 62
09/06/2025 29,095.00p 29,452.80p 29,095.00p 29,100.00p 307
06/06/2025 29,455.00p 29,460.00p 29,105.00p 29,357.50p 618
05/06/2025 29,105.00p 29,125.00p 28,905.00p 29,025.00p 677
04/06/2025 29,280.00p 29,385.00p 29,180.00p 29,180.00p 40
03/06/2025 29,060.00p 29,295.00p 29,060.00p 29,240.00p 115
02/06/2025 29,085.00p 29,085.00p 28,890.00p 28,990.00p 192
30/05/2025 29,180.00p 29,290.00p 29,050.00p 29,252.50p 19
29/05/2025 29,570.00p 29,570.00p 29,080.00p 29,080.00p 276
28/05/2025 29,290.00p 29,385.00p 29,150.00p 29,165.00p 131
27/05/2025 29,050.00p 29,105.00p 28,970.89p 29,105.00p 71
26/05/2025 29,035.00p 29,050.00p 28,425.00p 28,755.00p 520
23/05/2025 29,035.00p 29,050.00p 28,425.00p 28,755.00p 520
22/05/2025 29,175.00p 29,175.00p 28,845.47p 29,020.00p 310
21/05/2025 29,600.00p 29,600.00p 29,375.00p 29,375.00p 617
20/05/2025 29,910.00p 29,960.00p 29,815.00p 29,850.00p 167
19/05/2025 29,755.00p 30,000.00p 29,630.00p 29,872.50p 8,204
16/05/2025 29,880.00p 30,145.00p 29,840.00p 30,145.00p 659
15/05/2025 29,660.00p 29,883.95p 29,635.00p 29,820.00p 571
14/05/2025 29,705.00p 29,805.00p 29,645.00p 29,775.00p 742
13/05/2025 29,815.00p 30,050.00p 29,790.00p 29,947.50p 410
12/05/2025 29,870.00p 30,225.00p 29,735.00p 29,735.00p 1,586
09/05/2025 29,100.00p 29,250.00p 29,056.40p 29,080.00p 542
08/05/2025 29,275.00p 29,370.00p 28,970.00p 29,230.00p 504
07/05/2025 28,690.00p 28,815.00p 28,645.00p 28,815.00p 802
06/05/2025 28,480.00p 28,870.00p 28,410.00p 28,715.00p 1,234
05/05/2025 28,760.00p 28,945.00p 28,695.00p 28,940.00p 579
02/05/2025 28,760.00p 28,945.00p 28,695.00p 28,940.00p 579
01/05/2025 28,410.00p 28,620.00p 28,300.00p 28,587.50p 1,837
30/04/2025 28,170.00p 28,284.37p 27,450.00p 28,100.00p 619
29/04/2025 27,875.00p 28,047.50p 27,825.00p 28,047.50p 2,485
28/04/2025 27,945.00p 28,140.00p 27,860.00p 27,882.50p 329
25/04/2025 28,240.00p 28,240.00p 27,922.50p 27,922.50p 735
24/04/2025 27,875.00p 28,012.22p 27,625.00p 28,000.00p 353
23/04/2025 27,895.00p 28,425.00p 27,828.47p 28,087.50p 2,581
22/04/2025 26,770.00p 27,150.00p 26,700.00p 27,105.00p 212
21/04/2025 27,545.00p 27,600.00p 27,278.07p 27,430.00p 881
18/04/2025 27,545.00p 27,600.00p 27,278.07p 27,430.00p 881
17/04/2025 27,545.00p 27,600.00p 27,278.07p 27,430.00p 881
16/04/2025 27,515.00p 27,780.00p 27,415.00p 27,780.00p 682
15/04/2025 27,790.00p 28,078.25p 27,675.00p 27,970.00p 647
14/04/2025 27,760.00p 28,050.00p 27,510.00p 27,735.00p 1,099
11/04/2025 27,400.00p 27,600.00p 27,039.01p 27,150.00p 1,607
10/04/2025 28,715.00p 28,716.00p 27,476.00p 27,476.00p 720
09/04/2025 26,309.00p 26,658.00p 25,899.00p 26,429.50p 866
08/04/2025 27,258.00p 28,018.00p 27,069.00p 27,438.00p 914
07/04/2025 25,078.00p 27,416.39p 24,941.00p 26,311.50p 4,679
04/04/2025 28,087.00p 28,201.00p 26,967.00p 27,067.00p 1,563
03/04/2025 28,777.00p 28,868.00p 28,206.00p 28,440.00p 565
02/04/2025 29,825.00p 29,977.00p 29,564.50p 29,968.00p 216
01/04/2025 29,866.00p 30,005.00p 29,734.01p 29,879.50p 438
31/03/2025 29,300.00p 29,608.00p 29,176.15p 29,608.00p 444
28/03/2025 30,092.00p 30,109.00p 29,546.00p 29,546.00p 200
27/03/2025 30,129.00p 30,317.00p 29,937.00p 30,151.50p 339
26/03/2025 30,285.00p 30,613.00p 30,267.73p 30,354.00p 1,409
25/03/2025 30,133.00p 30,289.00p 30,111.20p 30,122.00p 49
24/03/2025 29,871.00p 30,145.00p 29,767.00p 30,145.00p 42
21/03/2025 29,642.00p 29,691.00p 29,444.00p 29,653.50p 8,040
20/03/2025 29,684.00p 29,804.00p 29,397.00p 29,681.50p 247
19/03/2025 29,273.00p 29,503.00p 29,245.46p 29,455.00p 372
18/03/2025 29,182.00p 29,301.00p 29,162.00p 29,182.00p 27
17/03/2025 28,834.00p 29,186.00p 28,785.00p 29,116.50p 591
14/03/2025 28,505.00p 29,057.00p 28,406.00p 28,906.00p 906
13/03/2025 28,369.00p 28,701.00p 28,357.75p 28,388.00p 339
12/03/2025 28,527.00p 28,827.00p 28,282.00p 28,473.00p 1,986
11/03/2025 28,843.00p 29,028.00p 28,382.42p 28,445.00p 1,686
10/03/2025 29,276.00p 29,423.00p 28,690.00p 28,944.00p 961
07/03/2025 29,099.00p 29,724.00p 28,950.00p 28,950.00p 203
06/03/2025 29,992.00p 30,071.00p 29,408.00p 29,855.00p 555
05/03/2025 30,356.00p 30,430.00p 29,824.00p 29,851.00p 1,939
04/03/2025 31,533.00p 31,533.00p 30,259.50p 30,259.50p 1,692
03/03/2025 32,045.00p 32,202.00p 31,839.50p 31,839.50p 607
28/02/2025 31,582.00p 31,691.00p 31,460.71p 31,658.00p 881
27/02/2025 31,331.00p 31,676.00p 30,858.00p 31,625.00p 312
26/02/2025 31,227.00p 31,268.90p 31,162.00p 31,162.00p 383
25/02/2025 31,350.00p 31,380.00p 30,795.00p 30,795.00p 1,504
24/02/2025 31,299.00p 31,359.00p 31,119.97p 31,302.00p 1,033
21/02/2025 31,455.00p 31,542.34p 31,348.00p 31,472.00p 240
20/02/2025 31,973.00p 32,057.00p 31,311.00p 31,330.00p 155
19/02/2025 32,025.00p 32,069.00p 31,955.00p 32,040.00p 180
18/02/2025 31,853.00p 31,936.00p 31,812.83p 31,850.00p 186
17/02/2025 31,975.00p 31,908.00p 31,800.15p 31,889.50p 112
14/02/2025 31,975.00p 31,979.00p 31,747.00p 31,843.00p 396
13/02/2025 31,851.00p 31,962.24p 31,756.60p 31,761.00p 346
12/02/2025 31,854.00p 32,076.00p 31,796.50p 31,796.50p 358
11/02/2025 32,295.00p 32,295.00p 31,852.00p 31,902.00p 494
10/02/2025 32,379.00p 32,479.76p 32,051.53p 32,055.00p 439
07/02/2025 32,462.00p 32,495.00p 32,369.00p 32,486.00p 691
06/02/2025 31,713.00p 32,436.00p 32,115.00p 31,773.00p 399
05/02/2025 31,713.00p 31,824.19p 31,578.00p 31,773.00p 483
04/02/2025 31,769.00p 32,087.00p 31,769.00p 31,926.00p 337
03/02/2025 31,657.00p 32,171.00p 31,446.00p 31,926.00p 962
31/01/2025 32,404.00p 32,404.00p 32,248.00p 32,263.00p 1,072
30/01/2025 32,199.00p 32,233.00p 32,059.92p 32,185.00p 582
29/01/2025 32,119.00p 32,197.02p 31,856.00p 31,955.00p 260
28/01/2025 31,920.00p 32,073.57p 31,900.00p 31,955.00p 1,222
27/01/2025 31,393.00p 31,657.85p 31,329.00p 31,615.50p 1,673
24/01/2025 31,589.00p 31,729.63p 31,507.50p 31,507.50p 300
23/01/2025 31,803.00p 31,886.00p 31,719.67p 31,777.50p 580
22/01/2025 31,665.00p 31,812.00p 31,619.50p 31,619.50p 513
21/01/2025 31,928.00p 31,971.87p 31,750.12p 31,816.00p 459
20/01/2025 31,995.00p 32,024.00p 31,423.00p 31,812.00p 801
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

Market data

Select a section