Market data

Select a section

Invesco Markets Invesco Financial S&P US Sector Ucits ETF

(XLFS)
Sector: n/a
$412.05
$-4.65 -1.12
Last updated: 16:40:00

Historic Prices - up to 10 years

Date Open High Low Close Volume
10/10/2025 $416.05 $418.55 $411.55 $412.05 732
09/10/2025 $416.70 $419.00 $416.10 $416.70 354
08/10/2025 $420.45 $420.90 $416.75 $420.40 363
07/10/2025 $418.75 $421.45 $418.10 $419.65 391
06/10/2025 $420.55 $424.35 $416.30 $420.10 7,771
03/10/2025 $417.50 $420.05 $416.70 $418.80 590
02/10/2025 $416.45 $417.85 $414.65 $414.65 2,131
01/10/2025 $418.10 $423.95 $412.25 $418.58 2,319
30/09/2025 $421.70 $423.20 $417.85 $418.10 3,238
29/09/2025 $422.00 $422.80 $420.00 $420.75 379
26/09/2025 $418.45 $421.50 $418.15 $420.08 548
25/09/2025 $418.85 $419.25 $416.95 $417.90 1,475
24/09/2025 $420.45 $421.10 $419.30 $419.67 174
23/09/2025 $421.60 $425.10 $420.85 $422.20 99
22/09/2025 $420.55 $423.50 $419.30 $420.98 2,097
19/09/2025 $420.90 $422.30 $419.40 $420.30 1,747
18/09/2025 $422.30 $424.45 $420.65 $422.40 569
17/09/2025 $417.05 $421.05 $416.85 $420.75 22
16/09/2025 $417.80 $418.50 $414.85 $414.85 236
15/09/2025 $418.60 $420.45 $418.40 $418.80 221
12/09/2025 $420.20 $420.60 $418.25 $418.40 150
11/09/2025 $414.45 $419.00 $413.30 $418.75 2,174
10/09/2025 $413.45 $415.20 $412.20 $412.75 438
09/09/2025 $413.55 $416.58 $412.35 $416.58 242
08/09/2025 $413.30 $413.80 $411.35 $412.85 582
05/09/2025 $421.30 $421.85 $412.95 $413.38 469
04/09/2025 $417.30 $419.25 $416.60 $419.15 313
03/09/2025 $416.40 $419.95 $415.20 $415.80 869
02/09/2025 $420.70 $421.25 $414.45 $414.70 548
01/09/2025 $421.65 $421.70 $420.30 $421.65 107
29/08/2025 $419.10 $420.65 $418.10 $420.15 249
28/08/2025 $420.00 $420.50 $418.15 $418.25 4,901
27/08/2025 $417.95 $419.50 $417.05 $419.50 266
26/08/2025 $414.20 $414.70 $413.30 $413.63 278
25/08/2025 $410.95 $417.05 $410.25 $417.05 196
22/08/2025 $410.95 $417.05 $410.25 $417.05 196
21/08/2025 $410.90 $411.25 $409.10 $410.65 1,794
20/08/2025 $408.90 $411.25 $408.70 $411.25 96
19/08/2025 $407.75 $410.65 $407.60 $410.08 10,467
18/08/2025 $408.25 $411.20 $403.85 $408.65 898
15/08/2025 $413.65 $414.60 $410.00 $410.05 154
14/08/2025 $410.15 $410.95 $408.85 $410.40 618
13/08/2025 $408.10 $410.70 $407.55 $410.50 216
12/08/2025 $404.00 $408.65 $403.50 $407.75 204
11/08/2025 $405.70 $405.70 $403.30 $403.30 118
08/08/2025 $401.80 $403.75 $400.75 $402.40 275
07/08/2025 $405.70 $407.40 $401.00 $401.05 410
06/08/2025 $404.00 $404.75 $402.85 $404.38 579
05/08/2025 $404.35 $405.15 $400.25 $400.65 1,347
04/08/2025 $401.05 $405.10 $400.70 $402.70 1,435
01/08/2025 $407.35 $407.35 $393.35 $398.77 409
31/07/2025 $408.85 $409.20 $407.70 $410.15 238
30/07/2025 $409.75 $413.90 $409.75 $411.70 1,011
29/07/2025 $413.45 $414.20 $411.80 $411.80 105
28/07/2025 $416.70 $418.15 $413.85 $414.08 1,359
25/07/2025 $414.35 $415.40 $413.55 $414.63 188
24/07/2025 $413.30 $416.08 $412.50 $415.55 163
23/07/2025 $411.55 $412.95 $410.15 $410.52 252
22/07/2025 $407.90 $409.75 $407.90 $409.60 224
21/07/2025 $409.90 $411.85 $409.15 $411.80 41
18/07/2025 $410.35 $411.45 $408.65 $409.20 288
17/07/2025 $404.95 $407.30 $404.05 $406.45 859
16/07/2025 $401.70 $404.20 $400.85 $401.77 1,280
15/07/2025 $409.25 $410.60 $403.90 $404.30 3,366
14/07/2025 $403.80 $408.80 $403.20 $408.80 324
11/07/2025 $409.85 $410.25 $406.25 $406.35 1,017
10/07/2025 $406.60 $410.08 $405.90 $410.08 1,353
09/07/2025 $406.75 $408.75 $406.15 $407.35 978
08/07/2025 $410.15 $410.45 $406.65 $407.55 2,539
07/07/2025 $412.75 $414.15 $411.40 $411.50 1,787
04/07/2025 $412.50 $413.15 $410.45 $410.98 196
03/07/2025 $410.30 $414.25 $406.00 $413.80 251
02/07/2025 $411.85 $412.60 $407.80 $408.15 428
01/07/2025 $407.95 $408.35 $406.30 $408.35 589
30/06/2025 $406.00 $407.45 $405.45 $407.40 1,324
27/06/2025 $404.00 $405.35 $402.50 $405.20 316
26/06/2025 $401.20 $402.70 $400.75 $402.52 184
25/06/2025 $401.60 $402.00 $399.75 $399.90 346
24/06/2025 $398.75 $400.75 $397.80 $400.55 78
23/06/2025 $386.25 $393.30 $386.25 $391.20 371
20/06/2025 $388.70 $392.15 $387.85 $392.05 527
19/06/2025 $388.35 $389.40 $386.10 $386.10 164
18/06/2025 $390.90 $393.45 $390.45 $391.60 269
17/06/2025 $389.65 $391.35 $388.35 $389.98 882
16/06/2025 $391.60 $393.75 $388.20 $393.70 46
13/06/2025 $388.80 $391.00 $387.10 $390.38 752
12/06/2025 $394.00 $395.05 $392.50 $394.38 583
11/06/2025 $395.35 $397.25 $393.80 $397.25 265
10/06/2025 $394.65 $396.15 $394.65 $395.85 510
09/06/2025 $398.35 $398.85 $394.50 $394.50 170
06/06/2025 $395.00 $398.55 $394.25 $397.05 552
05/06/2025 $394.65 $395.80 $392.25 $394.20 281
04/06/2025 $396.30 $397.70 $395.65 $395.65 838
03/06/2025 $394.45 $395.05 $392.85 $394.83 4
02/06/2025 $393.25 $393.80 $391.85 $392.65 140
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

Market data

Select a section