Market data

Select a section

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

(XLFQ)
Sector: n/a
31,309.50p
110.50p 0.35
Last updated: 12:21:33

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
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

Market data

Select a section