Market data

Select a section

Invesco Markets Invesco Financial S&P US Sector Ucits ETF

(XLFS)
Sector: n/a
$351.20
$3.06 0.88
Last updated: 14:36:05

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
24/05/2024 $317.39 $318.78 $317.02 $318.78 48,964
23/05/2024 $322.24 $322.25 $318.82 $319.37 935
22/05/2024 $323.34 $323.34 $322.23 $322.43 1,272
21/05/2024 $320.57 $322.87 $320.57 $322.73 464
20/05/2024 $325.47 $326.46 $324.24 $325.04 231
17/05/2024 $323.28 $324.35 $323.24 $324.35 657
16/05/2024 $323.34 $324.75 $323.34 $324.74 229
15/05/2024 $321.95 $323.76 $321.10 $322.56 212
14/05/2024 $319.58 $320.49 $318.73 $320.10 599
13/05/2024 $321.20 $321.20 $320.59 $320.59 216
10/05/2024 $320.00 $320.59 $319.91 $320.59 2,106
09/05/2024 $316.98 $318.38 $316.98 $318.36 332
08/05/2024 $315.41 $315.94 $314.67 $315.93 298
07/05/2024 $315.04 $316.15 $314.55 $316.12 334
06/05/2024 $310.50 $310.76 $309.84 $310.76 6,038
03/05/2024 $310.50 $310.76 $309.84 $310.76 6,038
02/05/2024 $310.35 $311.35 $308.20 $308.64 2,813
01/05/2024 $307.80 $310.29 $307.80 $310.29 121
30/04/2024 $311.61 $312.51 $311.09 $311.09 233
29/04/2024 $312.73 $313.27 $312.66 $312.81 741
26/04/2024 $314.09 $314.09 $312.57 $312.57 253
25/04/2024 $315.81 $317.41 $310.78 $312.29 2,233
24/04/2024 $316.09 $316.09 $313.74 $313.74 176
23/04/2024 $313.77 $315.36 $313.27 $315.36 200
22/04/2024 $310.19 $311.42 $310.19 $311.03 1,049
19/04/2024 $305.16 $308.55 $305.16 $308.55 164
18/04/2024 $304.83 $307.56 $304.49 $307.56 1,508
17/04/2024 $304.57 $305.63 $303.95 $303.95 1,158
16/04/2024 $304.53 $306.06 $303.20 $303.81 6,690
15/04/2024 $308.14 $311.92 $308.14 $308.63 1,100
12/04/2024 $311.96 $313.33 $307.93 $308.01 3,585
11/04/2024 $313.27 $313.63 $309.77 $310.77 564
10/04/2024 $318.50 $318.96 $311.69 $314.79 1,243
09/04/2024 $320.40 $320.41 $316.82 $316.82 49
08/04/2024 $317.98 $320.06 $317.91 $319.89 440
05/04/2024 $316.17 $317.98 $316.17 $317.98 762
04/04/2024 $320.56 $322.47 $320.20 $321.88 289
03/04/2024 $320.35 $321.19 $319.31 $319.80 244
02/04/2024 $319.88 $322.50 $319.49 $319.49 128
01/04/2024 $321.39 $322.24 $321.29 $322.24 33
29/03/2024 $321.39 $322.24 $321.29 $322.24 33
28/03/2024 $321.39 $322.24 $321.29 $322.24 33
27/03/2024 $318.45 $319.77 $318.21 $318.49 1,525
26/03/2024 $317.28 $318.14 $315.93 $318.06 143
25/03/2024 $317.58 $318.83 $316.67 $317.12 1,935
22/03/2024 $321.36 $323.22 $318.45 $318.45 380
21/03/2024 $319.65 $322.01 $319.25 $321.18 1,831
20/03/2024 $314.12 $316.12 $314.06 $315.71 738

Market data

Select a section