Invesco Markets Invesco Financial S&P US Sector Ucits ETF
(XLFS)
Sector: n/a
Historic Prices - up to 10 years
30/05/2025
|
$393.00
|
$394.35
|
$391.30
|
$394.15
|
1,006
|
29/05/2025
|
$394.25
|
$398.20
|
$392.30
|
$393.15
|
77
|
28/05/2025
|
$393.70
|
$395.50
|
$392.50
|
$392.50
|
3,456
|
27/05/2025
|
$394.05
|
$394.40
|
$390.05
|
$393.17
|
347
|
26/05/2025
|
$390.95
|
$391.40
|
$383.80
|
$388.05
|
527
|
23/05/2025
|
$390.95
|
$391.40
|
$383.80
|
$388.05
|
527
|
22/05/2025
|
$391.05
|
$391.55
|
$388.60
|
$389.80
|
616
|
21/05/2025
|
$396.30
|
$397.35
|
$395.00
|
$395.00
|
352
|
20/05/2025
|
$400.20
|
$400.55
|
$398.65
|
$399.05
|
1,433
|
19/05/2025
|
$398.15
|
$401.00
|
$395.75
|
$399.40
|
23,376
|
16/05/2025
|
$397.80
|
$399.80
|
$396.40
|
$399.80
|
1,917
|
15/05/2025
|
$394.50
|
$397.70
|
$391.90
|
$396.25
|
2,086
|
14/05/2025
|
$396.35
|
$396.90
|
$394.95
|
$395.95
|
310
|
13/05/2025
|
$394.50
|
$397.70
|
$392.95
|
$397.70
|
659
|
12/05/2025
|
$394.55
|
$398.05
|
$392.50
|
$393.30
|
1,616
|
09/05/2025
|
$387.00
|
$389.35
|
$386.03
|
$386.80
|
203
|
08/05/2025
|
$388.50
|
$389.10
|
$386.45
|
$389.00
|
866
|
07/05/2025
|
$384.05
|
$384.70
|
$382.10
|
$384.45
|
925
|
06/05/2025
|
$383.25
|
$385.35
|
$380.40
|
$384.15
|
8,360
|
05/05/2025
|
$382.70
|
$386.80
|
$380.70
|
$384.90
|
7,591
|
02/05/2025
|
$382.70
|
$386.80
|
$380.70
|
$384.90
|
7,591
|
01/05/2025
|
$382.25
|
$382.25
|
$374.75
|
$379.75
|
1,005
|
30/04/2025
|
$377.95
|
$378.50
|
$369.65
|
$375.00
|
406
|
29/04/2025
|
$375.15
|
$375.95
|
$372.95
|
$375.15
|
733
|
28/04/2025
|
$376.70
|
$376.85
|
$371.20
|
$373.25
|
541
|
25/04/2025
|
$375.70
|
$376.10
|
$370.30
|
$371.35
|
556
|
24/04/2025
|
$369.50
|
$372.90
|
$368.00
|
$372.50
|
351
|
23/04/2025
|
$371.50
|
$377.50
|
$369.80
|
$373.00
|
1,238
|
22/04/2025
|
$354.00
|
$362.77
|
$354.00
|
$362.60
|
338
|
21/04/2025
|
$365.05
|
$367.20
|
$360.80
|
$363.90
|
174
|
18/04/2025
|
$365.05
|
$367.20
|
$360.80
|
$363.90
|
174
|
17/04/2025
|
$365.05
|
$367.20
|
$360.80
|
$363.90
|
174
|
16/04/2025
|
$364.80
|
$368.65
|
$364.00
|
$367.10
|
1,007
|
15/04/2025
|
$366.65
|
$371.55
|
$366.65
|
$369.85
|
809
|
14/04/2025
|
$365.50
|
$368.50
|
$362.50
|
$365.50
|
6
|
11/04/2025
|
$357.00
|
$361.00
|
$352.57
|
$354.25
|
783
|
10/04/2025
|
$366.76
|
$369.71
|
$355.86
|
$355.86
|
803
|
09/04/2025
|
$338.34
|
$342.09
|
$333.84
|
$337.84
|
848
|
08/04/2025
|
$347.86
|
$358.75
|
$347.86
|
$350.60
|
461
|
07/04/2025
|
$326.72
|
$354.98
|
$322.54
|
$335.18
|
4,083
|
04/04/2025
|
$368.19
|
$368.19
|
$347.70
|
$348.80
|
989
|
03/04/2025
|
$376.95
|
$378.72
|
$371.03
|
$373.01
|
1,470
|
02/04/2025
|
$384.86
|
$388.68
|
$382.73
|
$388.68
|
7,606
|
01/04/2025
|
$387.51
|
$387.51
|
$382.36
|
$386.47
|
7,395
|
31/03/2025
|
$381.02
|
$382.48
|
$377.42
|
$382.38
|
1,878
|
28/03/2025
|
$388.83
|
$390.04
|
$382.44
|
$382.45
|
95
|
27/03/2025
|
$391.50
|
$392.08
|
$387.47
|
$390.77
|
420
|
26/03/2025
|
$391.57
|
$394.83
|
$389.68
|
$391.43
|
212
|
25/03/2025
|
$388.40
|
$391.82
|
$388.40
|
$390.24
|
2,458
|
24/03/2025
|
$386.04
|
$389.32
|
$384.20
|
$389.01
|
989
|
21/03/2025
|
$383.87
|
$384.32
|
$379.88
|
$382.64
|
861
|
20/03/2025
|
$383.99
|
$386.26
|
$380.67
|
$384.83
|
808
|
19/03/2025
|
$379.48
|
$382.14
|
$378.37
|
$382.13
|
916
|
18/03/2025
|
$382.46
|
$382.46
|
$378.25
|
$379.36
|
34
|
17/03/2025
|
$373.69
|
$378.86
|
$372.69
|
$378.10
|
294
|
14/03/2025
|
$372.00
|
$374.71
|
$369.27
|
$373.36
|
156
|
13/03/2025
|
$367.89
|
$371.83
|
$366.54
|
$367.97
|
816
|
12/03/2025
|
$369.99
|
$373.59
|
$367.26
|
$369.42
|
1,352
|
11/03/2025
|
$372.02
|
$376.74
|
$366.37
|
$368.17
|
4,966
|
10/03/2025
|
$377.60
|
$378.02
|
$373.04
|
$373.73
|
1,329
|
07/03/2025
|
$380.40
|
$383.86
|
$374.02
|
$374.12
|
1,058
|
06/03/2025
|
$387.24
|
$388.50
|
$379.97
|
$385.37
|
1,569
|
05/03/2025
|
$387.91
|
$390.33
|
$384.23
|
$384.23
|
1,319
|
04/03/2025
|
$400.36
|
$401.31
|
$384.59
|
$384.59
|
8,747
|
03/03/2025
|
$404.36
|
$406.74
|
$404.32
|
$404.32
|
2,868
|
28/02/2025
|
$397.27
|
$399.74
|
$395.88
|
$398.36
|
578
|
27/02/2025
|
$396.43
|
$400.03
|
$393.83
|
$399.06
|
705
|
26/02/2025
|
$395.03
|
$396.69
|
$393.82
|
$395.54
|
677
|
25/02/2025
|
$394.14
|
$396.64
|
$389.39
|
$389.39
|
1,315
|
24/02/2025
|
$395.60
|
$397.48
|
$393.09
|
$395.53
|
1,543
|
21/02/2025
|
$398.89
|
$398.89
|
$397.01
|
$397.96
|
655
|
20/02/2025
|
$403.33
|
$404.02
|
$395.74
|
$395.74
|
1,036
|
19/02/2025
|
$403.99
|
$405.10
|
$402.01
|
$403.06
|
230
|
18/02/2025
|
$401.90
|
$402.26
|
$401.19
|
$402.06
|
819
|
17/02/2025
|
$400.68
|
$402.57
|
$397.72
|
$402.19
|
661
|
14/02/2025
|
$400.64
|
$401.64
|
$399.66
|
$401.64
|
1,143
|
13/02/2025
|
$397.95
|
$399.04
|
$396.64
|
$398.16
|
412
|
12/02/2025
|
$399.10
|
$399.47
|
$394.50
|
$394.49
|
518
|
11/02/2025
|
$397.28
|
$397.98
|
$395.04
|
$396.39
|
712
|
10/02/2025
|
$400.91
|
$402.55
|
$396.73
|
$397.10
|
644
|
07/02/2025
|
$404.26
|
$405.44
|
$401.57
|
$402.19
|
753
|
06/02/2025
|
$400.54
|
$405.61
|
$400.54
|
$397.96
|
310
|
05/02/2025
|
$395.27
|
$397.96
|
$395.27
|
$397.96
|
539
|
04/02/2025
|
$396.04
|
$397.83
|
$390.01
|
$396.84
|
450
|
03/02/2025
|
$393.27
|
$396.84
|
$391.00
|
$396.84
|
3,046
|
31/01/2025
|
$401.94
|
$402.21
|
$400.75
|
$401.07
|
3,953
|
30/01/2025
|
$399.73
|
$401.19
|
$399.45
|
$401.07
|
643
|
29/01/2025
|
$399.96
|
$399.96
|
$394.11
|
$399.07
|
675
|
28/01/2025
|
$397.52
|
$400.18
|
$395.36
|
$397.22
|
1,530
|
27/01/2025
|
$392.89
|
$394.80
|
$390.18
|
$394.70
|
3,078
|
24/01/2025
|
$392.97
|
$393.77
|
$391.69
|
$393.77
|
332
|
23/01/2025
|
$390.69
|
$392.53
|
$390.29
|
$392.22
|
693
|
22/01/2025
|
$390.54
|
$391.98
|
$389.31
|
$389.61
|
1,617
|
21/01/2025
|
$390.26
|
$392.27
|
$390.05
|
$392.12
|
1,102
|
20/01/2025
|
$389.49
|
$392.29
|
$388.41
|
$391.46
|
866
|
17/01/2025
|
$386.38
|
$388.56
|
$385.88
|
$388.37
|
89
|
16/01/2025
|
$383.93
|
$385.49
|
$383.37
|
$381.88
|
605
|
15/01/2025
|
$377.00
|
$383.64
|
$374.37
|
$381.88
|
420
|
14/01/2025
|
$369.53
|
$371.88
|
$369.38
|
$370.90
|
993
|
13/01/2025
|
$365.11
|
$367.44
|
$363.41
|
$366.98
|
1,942
|
10/01/2025
|
$375.18
|
$376.71
|
$366.28
|
$366.28
|
2,146
|
09/01/2025
|
$375.79
|
$375.87
|
$373.27
|
$375.20
|
432
|
08/01/2025
|
$373.41
|
$374.56
|
$372.58
|
$374.28
|
822
|
07/01/2025
|
$374.96
|
$377.02
|
$374.09
|
$376.79
|
476
|
06/01/2025
|
$376.14
|
$378.91
|
$375.95
|
$378.91
|
612
|
03/01/2025
|
$373.78
|
$375.98
|
$372.62
|
$374.54
|
571
|
02/01/2025
|
$378.76
|
$378.76
|
$374.86
|
$375.49
|
5,452
|
01/01/2025
|
$374.24
|
$376.14
|
$374.24
|
$375.06
|
119
|
31/12/2024
|
$374.24
|
$376.14
|
$374.24
|
$375.06
|
119
|
30/12/2024
|
$377.10
|
$377.59
|
$371.71
|
$373.78
|
1,391
|
27/12/2024
|
$378.66
|
$381.58
|
$377.04
|
$377.71
|
1,041
|
26/12/2024
|
$375.19
|
$378.71
|
$374.83
|
$374.83
|
0
|
25/12/2024
|
$375.19
|
$378.71
|
$374.83
|
$374.83
|
0
|
24/12/2024
|
$375.19
|
$378.71
|
$374.83
|
$374.83
|
0
|
23/12/2024
|
$375.19
|
$375.22
|
$370.72
|
$372.70
|
164
|
20/12/2024
|
$368.40
|
$375.19
|
$366.68
|
$375.19
|
1,557
|
19/12/2024
|
$368.77
|
$373.34
|
$367.36
|
$371.28
|
680
|
18/12/2024
|
$379.66
|
$379.83
|
$378.45
|
$379.29
|
289
|
17/12/2024
|
$380.87
|
$381.26
|
$378.06
|
$378.89
|
759
|
16/12/2024
|
$381.97
|
$382.38
|
$381.38
|
$382.94
|
618
|
13/12/2024
|
$384.61
|
$385.06
|
$381.61
|
$382.94
|
6,113
|
12/12/2024
|
$383.91
|
$384.91
|
$383.44
|
$384.23
|
673
|
11/12/2024
|
$382.33
|
$383.88
|
$381.73
|
$383.53
|
1,797
|
10/12/2024
|
$384.35
|
$384.54
|
$381.83
|
$384.54
|
494
|
09/12/2024
|
$389.06
|
$389.27
|
$384.99
|
$386.14
|
330
|
06/12/2024
|
$388.38
|
$389.86
|
$387.82
|
$388.30
|
91
|
05/12/2024
|
$388.55
|
$390.51
|
$386.54
|
$389.87
|
363
|
04/12/2024
|
$389.53
|
$389.68
|
$386.89
|
$387.37
|
1,557
|
03/12/2024
|
$393.43
|
$393.53
|
$390.04
|
$390.14
|
7,832
|
02/12/2024
|
$395.82
|
$396.47
|
$392.22
|
$392.22
|
7,528
|