Market data

Select a section

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

(XLFQ)
Sector: n/a
26,525.00p
180.50p 0.69
Last updated: 14:36:05

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
17/07/2024 25,635.00p 25,898.00p 25,617.00p 25,898.00p 204
16/07/2024 25,565.00p 25,797.10p 25,468.16p 25,717.50p 967
15/07/2024 25,200.00p 25,402.00p 25,133.00p 25,402.00p 195
12/07/2024 25,245.00p 25,245.00p 25,027.97p 25,111.00p 374
11/07/2024 25,102.00p 25,119.00p 24,848.00p 25,119.00p 127
10/07/2024 25,041.00p 25,043.10p 24,943.29p 24,971.00p 66
09/07/2024 24,916.00p 25,036.50p 24,901.74p 25,036.50p 3,074
08/07/2024 24,874.00p 24,954.00p 24,873.00p 24,894.00p 103
05/07/2024 25,001.00p 25,021.85p 24,844.00p 24,844.00p 256
04/07/2024 25,112.00p 25,174.00p 25,103.00p 25,103.00p 126
03/07/2024 25,282.00p 25,284.00p 25,057.00p 25,057.00p 1,274
02/07/2024 25,016.00p 25,082.00p 24,966.93p 25,059.50p 474
01/07/2024 25,026.00p 25,070.00p 24,972.00p 25,040.00p 75
28/06/2024 25,026.00p 25,184.05p 24,978.62p 25,066.50p 216
27/06/2024 24,940.00p 24,962.00p 24,885.00p 24,926.00p 85
26/06/2024 25,107.00p 25,004.00p 24,951.50p 25,067.50p 1
25/06/2024 25,107.00p 25,199.00p 25,067.50p 25,067.50p 9
24/06/2024 25,107.00p 25,311.50p 25,093.64p 25,311.50p 1
21/06/2024 25,107.00p 25,107.00p 25,009.50p 25,009.50p 432
20/06/2024 24,851.00p 24,947.32p 24,851.00p 24,899.50p 2,041
19/06/2024 24,468.00p 24,792.00p 24,761.35p 24,792.00p 15
18/06/2024 24,468.00p 24,835.50p 24,790.00p 24,835.50p 6
17/06/2024 24,468.00p 24,598.69p 24,468.00p 24,591.50p 62
14/06/2024 24,319.00p 24,568.00p 24,305.00p 24,568.00p 2,393
13/06/2024 24,510.00p 24,406.50p 24,356.00p 24,406.50p 6
12/06/2024 24,510.00p 24,594.14p 24,216.86p 24,523.00p 101
11/06/2024 24,608.00p 24,918.53p 24,594.00p 24,608.00p 21
10/06/2024 24,777.00p 24,934.00p 24,790.00p 24,790.00p 5
07/06/2024 24,777.00p 25,101.00p 24,594.50p 25,017.00p 0
06/06/2024 24,777.00p 24,777.00p 24,726.47p 24,777.00p 104
05/06/2024 24,675.00p 24,755.00p 24,651.85p 24,729.00p 15
04/06/2024 24,675.00p 24,675.00p 24,631.00p 24,631.00p 1,677
03/06/2024 24,796.00p 25,185.00p 24,682.50p 24,682.50p 20
31/05/2024 24,796.00p 24,796.00p 24,765.27p 24,796.00p 35
30/05/2024 24,686.00p 24,686.00p 24,583.28p 24,686.00p 22
29/05/2024 24,590.00p 24,737.00p 24,540.88p 24,590.00p 336
28/05/2024 25,007.00p 25,008.00p 24,751.50p 24,751.50p 310
27/05/2024 24,990.00p 25,033.56p 24,926.01p 25,002.50p 100
24/05/2024 24,990.00p 25,033.56p 24,926.01p 25,002.50p 100
23/05/2024 25,306.00p 25,306.00p 25,126.00p 25,126.00p 123
22/05/2024 25,264.00p 25,403.82p 25,337.50p 25,337.50p 26
21/05/2024 25,264.00p 25,380.00p 25,088.84p 25,380.00p 113
20/05/2024 25,585.00p 25,845.00p 25,541.00p 25,588.00p 2
17/05/2024 25,557.00p 25,563.00p 25,486.23p 25,544.00p 66
16/05/2024 25,607.00p 25,633.00p 25,566.00p 25,633.00p 116
15/05/2024 25,446.00p 25,566.93p 25,463.00p 25,473.50p 51
14/05/2024 25,446.00p 25,500.00p 25,421.00p 25,421.00p 238
13/05/2024 25,636.00p 25,653.00p 25,532.00p 25,541.00p 66
10/05/2024 25,542.00p 25,654.00p 25,524.81p 25,632.00p 144
09/05/2024 25,421.00p 25,454.19p 25,351.00p 25,442.50p 26
08/05/2024 25,070.00p 25,308.25p 25,253.17p 25,290.50p 112
07/05/2024 25,070.00p 25,217.17p 25,070.00p 25,201.00p 568
06/05/2024 24,889.00p 24,944.27p 24,735.00p 24,736.50p 10
03/05/2024 24,889.00p 24,944.27p 24,735.00p 24,736.50p 10
02/05/2024 24,889.00p 24,889.00p 24,718.40p 24,718.50p 49
01/05/2024 24,857.00p 24,857.00p 24,715.00p 24,834.00p 2,180
30/04/2024 24,928.00p 24,928.00p 24,826.00p 24,826.00p 86
29/04/2024 25,002.00p 25,057.00p 24,976.50p 24,976.50p 27
26/04/2024 25,082.00p 25,132.02p 24,994.98p 25,082.00p 54
25/04/2024 25,278.00p 25,359.10p 24,988.00p 24,997.00p 980
24/04/2024 25,388.00p 25,411.00p 25,294.00p 25,294.00p 35
23/04/2024 25,421.00p 25,449.00p 25,316.00p 25,350.00p 263
22/04/2024 25,127.00p 25,255.50p 25,112.00p 25,255.50p 57
19/04/2024 24,473.00p 24,852.00p 24,439.84p 24,852.00p 218
18/04/2024 24,430.00p 24,718.00p 24,430.00p 24,670.00p 80
17/04/2024 24,451.00p 24,485.00p 24,418.00p 24,418.00p 126
16/04/2024 24,497.00p 24,548.89p 24,379.95p 24,441.00p 184
15/04/2024 24,731.00p 24,802.00p 24,731.00p 24,770.50p 98
12/04/2024 25,040.00p 25,040.00p 24,739.50p 24,739.50p 1,433
11/04/2024 24,920.00p 25,023.63p 24,836.00p 24,836.00p 208
10/04/2024 25,089.00p 25,141.00p 24,917.00p 25,104.00p 217
09/04/2024 25,301.00p 25,301.00p 24,979.00p 24,998.00p 98
08/04/2024 25,232.00p 25,295.00p 25,216.06p 25,295.00p 68
05/04/2024 25,086.00p 25,206.50p 25,066.04p 25,206.50p 98
04/04/2024 25,402.00p 25,402.00p 25,328.79p 25,402.00p 19
03/04/2024 25,429.00p 25,509.00p 25,313.00p 25,313.00p 13
02/04/2024 25,648.00p 25,697.00p 25,413.00p 25,413.00p 59
01/04/2024 25,445.00p 25,531.00p 25,400.00p 25,505.50p 355
29/03/2024 25,445.00p 25,531.00p 25,400.00p 25,505.50p 355
28/03/2024 25,445.00p 25,531.00p 25,400.00p 25,505.50p 355
27/03/2024 25,238.00p 25,365.00p 25,200.94p 25,218.00p 1,196
26/03/2024 25,098.00p 25,191.86p 25,076.78p 25,190.50p 187
25/03/2024 25,077.00p 25,269.32p 25,070.46p 25,088.50p 200
22/03/2024 25,529.00p 25,579.00p 25,272.50p 25,272.50p 181
21/03/2024 25,008.00p 25,402.00p 25,008.00p 25,343.00p 216
20/03/2024 24,772.00p 24,855.00p 24,746.04p 24,828.50p 81

Market data

Select a section