Invesco Markets Invesco Financial S&P US Sector Ucits ETF
(XLFS)
Sector: n/a
Historic Prices - up to 10 years
|
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
|
|
21/08/2024
|
$337.71
|
$338.08
|
$335.83
|
$335.89
|
259
|
|
20/08/2024
|
$337.48
|
$338.90
|
$337.21
|
$337.20
|
1
|
|
19/08/2024
|
$336.74
|
$337.32
|
$336.51
|
$335.38
|
299
|
|
16/08/2024
|
$334.12
|
$335.38
|
$333.48
|
$335.38
|
55
|
|
15/08/2024
|
$331.08
|
$334.55
|
$331.08
|
$334.43
|
70
|
|
14/08/2024
|
$327.09
|
$329.73
|
$326.72
|
$329.73
|
201
|
|
13/08/2024
|
$326.21
|
$325.39
|
$325.08
|
$325.29
|
0
|
|
12/08/2024
|
$326.21
|
$326.88
|
$324.86
|
$324.86
|
281
|
|
09/08/2024
|
$325.10
|
$325.31
|
$324.30
|
$325.30
|
403
|
|
08/08/2024
|
$319.30
|
$324.07
|
$317.61
|
$323.57
|
1,175
|
|
07/08/2024
|
$320.98
|
$324.84
|
$320.85
|
$324.04
|
1,595
|
|
06/08/2024
|
$317.11
|
$319.13
|
$315.00
|
$318.96
|
1,045
|
|
05/08/2024
|
$319.00
|
$330.06
|
$311.40
|
$315.39
|
3,013
|
|
02/08/2024
|
$331.31
|
$332.36
|
$322.64
|
$322.64
|
7,821
|
|
01/08/2024
|
$337.00
|
$337.56
|
$332.32
|
$332.47
|
9,756
|
|
31/07/2024
|
$338.84
|
$339.73
|
$337.43
|
$338.09
|
582
|
|
30/07/2024
|
$335.21
|
$337.91
|
$333.56
|
$336.98
|
689
|
|
29/07/2024
|
$333.91
|
$335.13
|
$332.57
|
$332.57
|
32
|
|
26/07/2024
|
$328.39
|
$333.67
|
$329.81
|
$330.96
|
6
|
|
25/07/2024
|
$328.39
|
$330.96
|
$327.96
|
$330.96
|
3,753
|
|
24/07/2024
|
$329.31
|
$329.78
|
$329.31
|
$329.69
|
23
|
|
23/07/2024
|
$331.98
|
$333.14
|
$331.32
|
$332.63
|
421
|
|
22/07/2024
|
$329.55
|
$331.17
|
$329.55
|
$331.06
|
272
|
|
19/07/2024
|
$333.39
|
$333.65
|
$330.17
|
$330.17
|
5,785
|
|
18/07/2024
|
$340.42
|
$340.42
|
$336.62
|
$336.72
|
8,160
|
|
17/07/2024
|
$333.34
|
$336.68
|
$333.14
|
$336.58
|
1,819
|
|
16/07/2024
|
$330.46
|
$333.74
|
$330.46
|
$333.15
|
320
|
|
15/07/2024
|
$326.41
|
$329.61
|
$326.18
|
$329.61
|
295
|
|
12/07/2024
|
$325.57
|
$326.22
|
$324.91
|
$326.22
|
216
|
|
11/07/2024
|
$322.57
|
$324.30
|
$322.01
|
$324.30
|
1,192
|
|
10/07/2024
|
$321.14
|
$321.39
|
$320.01
|
$320.70
|
103
|
|
09/07/2024
|
$318.96
|
$320.21
|
$318.74
|
$320.21
|
4,372
|
|
08/07/2024
|
$318.59
|
$320.35
|
$318.57
|
$319.08
|
737
|
|
05/07/2024
|
$319.91
|
$322.27
|
$318.01
|
$318.22
|
296
|
|
04/07/2024
|
$319.39
|
$320.83
|
$319.39
|
$320.30
|
85
|
|
03/07/2024
|
$320.72
|
$320.91
|
$319.79
|
$319.92
|
10,801
|
|
02/07/2024
|
$315.50
|
$317.86
|
$315.50
|
$317.73
|
10
|
|
01/07/2024
|
$317.13
|
$318.63
|
$315.84
|
$316.45
|
637
|
|
28/06/2024
|
$316.32
|
$316.78
|
$315.80
|
$316.76
|
250
|
|
27/06/2024
|
$316.00
|
$316.00
|
$314.31
|
$315.19
|
400
|
|
26/06/2024
|
$316.95
|
$317.82
|
$314.07
|
$315.00
|
306
|
|
25/06/2024
|
$320.00
|
$322.06
|
$317.64
|
$317.67
|
160
|
|
24/06/2024
|
$316.94
|
$321.05
|
$316.94
|
$321.05
|
220
|
|
21/06/2024
|
$317.57
|
$318.69
|
$315.88
|
$315.89
|
411
|
|
20/06/2024
|
$316.11
|
$316.92
|
$315.47
|
$315.71
|
5,136
|
|
19/06/2024
|
$315.76
|
$315.95
|
$314.98
|
$315.63
|
977
|
|
18/06/2024
|
$313.64
|
$315.58
|
$313.44
|
$315.03
|
149
|
|
17/06/2024
|
$311.56
|
$312.04
|
$310.05
|
$311.96
|
1,783
|
|
14/06/2024
|
$310.10
|
$312.43
|
$308.91
|
$311.41
|
2,444
|
|
13/06/2024
|
$315.60
|
$315.86
|
$310.75
|
$311.39
|
122
|
|
12/06/2024
|
$312.51
|
$314.88
|
$312.51
|
$314.88
|
102
|
|
11/06/2024
|
$315.96
|
$317.35
|
$312.04
|
$312.52
|
82
|
|
10/06/2024
|
$316.72
|
$318.13
|
$315.46
|
$315.46
|
176
|
|
07/06/2024
|
$316.63
|
$318.66
|
$316.05
|
$316.82
|
336
|
|
06/06/2024
|
$316.59
|
$318.10
|
$315.86
|
$316.82
|
136
|
|
05/06/2024
|
$316.14
|
$317.11
|
$315.46
|
$315.64
|
26
|
|
04/06/2024
|
$317.45
|
$317.45
|
$314.43
|
$314.83
|
7,499
|
|
03/06/2024
|
$319.55
|
$321.23
|
$315.22
|
$315.22
|
6,821
|
|
31/05/2024
|
$314.00
|
$315.85
|
$314.00
|
$315.63
|
1
|
|
30/05/2024
|
$313.12
|
$314.81
|
$312.50
|
$314.81
|
23
|
|
29/05/2024
|
$313.43
|
$313.43
|
$312.38
|
$312.47
|
980
|
|
28/05/2024
|
$319.36
|
$320.34
|
$316.18
|
$316.18
|
247
|
|
27/05/2024
|
$317.39
|
$319.00
|
$317.39
|
$318.78
|
24,351
|