Market data

Select a section

Invesco Markets Invesco Financial S&P US Sector Ucits ETF

(XLFS)
Sector: n/a
$399.90
$-0.65 -0.16
Last updated: 16:58:14

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
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

Market data

Select a section