Market data

Select a section

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

(XLFQ)
Sector: n/a
28,047.50p
165.00p 0.59
Last updated: 16:40:00

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
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

Market data

Select a section