Invesco Markets Invesco Financial S&P US Sector Ucits ETF
(XLFS)
Sector: n/a
Historic Prices - up to 10 years
|
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
|
|
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
|