Invesco Markets Invesco Financial S&P US Sector Ucits ETF
(XLFS)
Sector: n/a
Historic Prices - up to 10 years
|
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
|
|
29/11/2024
|
$397.74
|
$397.91
|
$396.03
|
$396.67
|
358
|
|
28/11/2024
|
$395.09
|
$397.06
|
$394.80
|
$396.69
|
8
|
|
27/11/2024
|
$395.09
|
$397.69
|
$394.19
|
$396.55
|
1,129
|
|
26/11/2024
|
$393.09
|
$394.47
|
$391.90
|
$393.48
|
445
|
|
25/11/2024
|
$392.07
|
$394.81
|
$392.07
|
$392.70
|
1,568
|
|
22/11/2024
|
$387.68
|
$390.95
|
$383.22
|
$387.64
|
524
|
|
21/11/2024
|
$381.96
|
$387.64
|
$380.89
|
$387.64
|
2,073
|
|
20/11/2024
|
$384.62
|
$384.73
|
$380.90
|
$380.90
|
759
|
|
19/11/2024
|
$386.12
|
$386.49
|
$381.61
|
$384.57
|
239,999
|
|
18/11/2024
|
$384.16
|
$385.64
|
$383.47
|
$385.57
|
1,137
|
|
15/11/2024
|
$380.82
|
$385.43
|
$380.67
|
$384.71
|
1,311
|
|
14/11/2024
|
$384.24
|
$385.68
|
$383.96
|
$384.71
|
514
|
|
13/11/2024
|
$383.21
|
$386.41
|
$365.00
|
$386.41
|
756
|
|
12/11/2024
|
$385.74
|
$385.74
|
$383.77
|
$384.13
|
1,282
|
|
11/11/2024
|
$381.78
|
$386.18
|
$380.68
|
$386.10
|
1,802
|
|
08/11/2024
|
$377.03
|
$380.57
|
$376.66
|
$380.11
|
1,132
|
|
07/11/2024
|
$382.63
|
$384.36
|
$377.51
|
$377.67
|
3,046
|
|
06/11/2024
|
$370.22
|
$381.63
|
$370.11
|
$380.01
|
11,865
|
|
05/11/2024
|
$356.25
|
$359.94
|
$356.25
|
$359.09
|
175
|
|
04/11/2024
|
$358.00
|
$359.43
|
$356.19
|
$356.19
|
11,214
|
|
01/11/2024
|
$359.59
|
$362.29
|
$358.71
|
$361.24
|
8,277
|
|
31/10/2024
|
$363.11
|
$364.13
|
$360.52
|
$361.39
|
257
|
|
30/10/2024
|
$361.95
|
$365.12
|
$361.62
|
$364.85
|
1,657
|
|
29/10/2024
|
$364.50
|
$365.16
|
$362.99
|
$362.99
|
311
|
|
28/10/2024
|
$361.92
|
$364.90
|
$361.86
|
$363.62
|
1,357
|
|
25/10/2024
|
$364.18
|
$365.06
|
$361.08
|
$361.08
|
456
|
|
24/10/2024
|
$363.92
|
$364.18
|
$362.81
|
$363.19
|
1,036
|
|
23/10/2024
|
$363.98
|
$364.59
|
$363.19
|
$363.19
|
345
|
|
22/10/2024
|
$363.32
|
$367.57
|
$362.42
|
$363.45
|
127
|
|
21/10/2024
|
$367.79
|
$367.98
|
$364.00
|
$364.00
|
133
|
|
18/10/2024
|
$367.38
|
$368.22
|
$366.73
|
$366.86
|
317
|
|
17/10/2024
|
$367.67
|
$368.34
|
$365.92
|
$368.34
|
531
|
|
16/10/2024
|
$361.31
|
$365.03
|
$361.31
|
$364.85
|
1,621
|
|
15/10/2024
|
$362.02
|
$364.89
|
$362.02
|
$364.36
|
7,676
|
|
14/10/2024
|
$359.28
|
$360.72
|
$358.74
|
$360.65
|
523
|
|
11/10/2024
|
$352.01
|
$358.81
|
$351.40
|
$358.81
|
7,596
|
|
10/10/2024
|
$352.84
|
$352.90
|
$351.99
|
$352.21
|
703
|
|
09/10/2024
|
$349.13
|
$352.96
|
$349.12
|
$352.96
|
553
|
|
08/10/2024
|
$348.10
|
$349.69
|
$348.10
|
$349.69
|
620
|
|
07/10/2024
|
$351.22
|
$352.26
|
$349.70
|
$349.13
|
1,537
|
|
04/10/2024
|
$346.62
|
$349.74
|
$346.17
|
$349.13
|
415
|
|
03/10/2024
|
$347.21
|
$348.76
|
$346.00
|
$346.00
|
242
|
|
02/10/2024
|
$345.96
|
$348.54
|
$345.96
|
$348.54
|
7,903
|
|
01/10/2024
|
$350.04
|
$350.49
|
$345.89
|
$348.56
|
3,934
|
|
30/09/2024
|
$348.94
|
$348.94
|
$347.40
|
$348.02
|
33
|
|
27/09/2024
|
$347.80
|
$350.46
|
$347.24
|
$350.32
|
321
|
|
26/09/2024
|
$345.06
|
$347.48
|
$345.04
|
$347.26
|
884
|
|
25/09/2024
|
$347.64
|
$348.22
|
$344.89
|
$345.22
|
560
|
|
24/09/2024
|
$351.61
|
$351.61
|
$348.08
|
$348.14
|
430
|
|
23/09/2024
|
$350.46
|
$351.58
|
$350.02
|
$350.96
|
339
|
|
20/09/2024
|
$351.03
|
$351.55
|
$349.52
|
$349.63
|
2,017
|
|
19/09/2024
|
$349.35
|
$353.04
|
$349.35
|
$348.14
|
428
|
|
18/09/2024
|
$349.63
|
$349.63
|
$346.92
|
$348.14
|
45
|
|
17/09/2024
|
$346.96
|
$349.36
|
$346.73
|
$349.36
|
49
|
|
16/09/2024
|
$342.44
|
$344.54
|
$342.44
|
$344.54
|
30
|
|
13/09/2024
|
$340.90
|
$343.27
|
$340.90
|
$339.86
|
4
|
|
12/09/2024
|
$341.67
|
$341.67
|
$339.38
|
$334.85
|
407
|
|
11/09/2024
|
$341.00
|
$341.00
|
$333.59
|
$334.85
|
2,352
|
|
10/09/2024
|
$346.61
|
$346.90
|
$340.04
|
$340.04
|
476
|
|
09/09/2024
|
$341.21
|
$345.49
|
$341.21
|
$345.49
|
399
|
|
06/09/2024
|
$345.02
|
$346.95
|
$342.21
|
$342.21
|
516
|
|
05/09/2024
|
$349.88
|
$350.83
|
$345.25
|
$345.36
|
5,055
|
|
04/09/2024
|
$348.77
|
$351.50
|
$348.42
|
$349.81
|
500
|
|
03/09/2024
|
$351.66
|
$352.50
|
$349.27
|
$351.47
|
1,002
|
|
02/09/2024
|
$351.05
|
$351.65
|
$350.53
|
$348.33
|
92
|
|
30/08/2024
|
$349.19
|
$350.00
|
$348.33
|
$348.33
|
295
|
|
29/08/2024
|
$346.26
|
$347.71
|
$344.12
|
$347.71
|
619
|
|
28/08/2024
|
$344.81
|
$346.37
|
$343.83
|
$346.00
|
3,847
|
|
27/08/2024
|
$342.42
|
$344.08
|
$342.23
|
$343.58
|
1,018
|
|
26/08/2024
|
$337.29
|
$338.08
|
$337.06
|
$338.08
|
36
|
|
23/08/2024
|
$337.29
|
$338.08
|
$337.06
|
$338.08
|
36
|
|
22/08/2024
|
$337.29
|
$338.08
|
$337.06
|
$338.08
|
36
|