Market data

Select a section

Invesco Markets Invesco Technolog S&P US Sector Ucits ET

(XLKQ)
Sector: n/a
53,870.00p
565.00p 1.06
Last updated: 16:58:14

Historic Prices - up to 10 years

Date Open High Low Close Volume
25/06/2025 53,450.00p 54,160.00p 53,410.00p 53,870.00p 5,578
24/06/2025 53,400.00p 53,470.00p 53,110.00p 53,305.00p 2,445
23/06/2025 52,580.00p 53,140.00p 52,520.00p 52,620.00p 868
20/06/2025 52,750.00p 53,150.00p 52,340.00p 52,570.00p 1,462
19/06/2025 52,830.00p 52,990.00p 52,160.90p 52,315.00p 238
18/06/2025 52,820.00p 53,090.00p 52,660.00p 52,850.00p 867
17/06/2025 52,400.00p 52,830.00p 52,270.00p 52,785.00p 3,411
16/06/2025 52,020.00p 52,660.00p 51,920.00p 52,555.00p 1,413
13/06/2025 51,830.00p 52,320.00p 51,740.00p 52,030.00p 3,298
12/06/2025 52,160.00p 52,560.00p 51,850.00p 52,460.00p 3,159
11/06/2025 52,470.00p 52,640.00p 52,280.00p 52,490.00p 1,352
10/06/2025 52,250.00p 52,330.00p 51,970.00p 51,970.00p 989
09/06/2025 51,830.00p 52,460.00p 51,700.00p 52,080.00p 1,330
06/06/2025 51,630.00p 52,230.00p 51,520.00p 51,995.00p 755
05/06/2025 51,660.00p 51,995.00p 51,426.38p 51,995.00p 3,027
04/06/2025 51,650.00p 51,870.00p 51,390.00p 51,630.00p 5,150
03/06/2025 50,750.00p 51,540.00p 50,590.00p 51,530.00p 770
02/06/2025 50,030.00p 50,690.00p 49,805.00p 50,430.00p 2,964
30/05/2025 50,650.00p 50,859.40p 50,290.00p 50,390.00p 1,326
29/05/2025 51,950.00p 52,010.00p 50,633.63p 50,930.00p 2,961
28/05/2025 50,680.00p 51,030.00p 50,420.00p 50,715.00p 584
27/05/2025 49,835.00p 50,395.00p 49,825.00p 50,395.00p 2,468
26/05/2025 50,170.00p 50,230.00p 48,800.00p 49,390.00p 2,715
23/05/2025 50,170.00p 50,230.00p 48,800.00p 49,390.00p 2,715
22/05/2025 50,400.00p 50,695.30p 49,965.00p 50,375.00p 1,508
21/05/2025 50,630.00p 51,130.00p 50,400.00p 51,130.00p 1,860
20/05/2025 51,240.00p 51,470.00p 51,050.00p 51,210.00p 760
19/05/2025 50,980.00p 51,479.80p 50,450.00p 51,350.00p 2,462
16/05/2025 51,580.00p 52,020.00p 51,490.00p 51,700.00p 4,509
15/05/2025 51,570.00p 51,895.00p 50,870.00p 51,895.00p 2,151
14/05/2025 51,570.00p 51,789.60p 51,053.38p 51,690.00p 2,126
13/05/2025 50,240.00p 51,349.60p 50,100.94p 51,230.00p 2,264
12/05/2025 49,260.00p 50,840.00p 48,895.00p 49,945.00p 3,600
09/05/2025 48,285.00p 48,340.00p 47,600.00p 47,840.00p 1,824
08/05/2025 48,115.00p 48,365.00p 47,500.00p 48,065.00p 2,717
07/05/2025 47,170.00p 47,323.50p 46,660.00p 46,755.00p 1,594
06/05/2025 47,120.00p 47,310.00p 45,890.00p 46,882.50p 2,805
05/05/2025 47,360.00p 47,770.00p 46,905.00p 47,642.50p 1,417
02/05/2025 47,360.00p 47,770.00p 46,905.00p 47,642.50p 1,417
01/05/2025 47,160.00p 47,820.00p 46,670.00p 47,715.00p 2,592
30/04/2025 45,290.00p 45,535.00p 44,580.00p 45,272.50p 1,561
29/04/2025 45,310.00p 45,600.00p 45,040.00p 45,280.00p 905
28/04/2025 45,740.00p 45,945.00p 44,762.50p 44,762.50p 1,685
25/04/2025 45,215.00p 45,405.00p 44,603.96p 45,147.50p 4,577
24/04/2025 43,450.00p 44,680.00p 42,940.00p 44,555.00p 1,397
23/04/2025 43,010.00p 44,350.00p 42,995.00p 43,760.00p 3,240
22/04/2025 41,565.00p 41,900.00p 41,290.00p 41,787.50p 2,384
21/04/2025 43,390.00p 43,655.00p 40,320.78p 42,470.00p 3,780
18/04/2025 43,390.00p 43,655.00p 40,320.78p 42,470.00p 3,780
17/04/2025 43,390.00p 43,655.00p 40,320.78p 42,470.00p 3,780
16/04/2025 43,300.00p 43,850.00p 42,980.00p 43,622.50p 2,432
15/04/2025 44,610.00p 45,010.00p 44,225.27p 44,702.50p 2,652
14/04/2025 45,560.00p 46,080.00p 44,740.00p 44,800.00p 3,634
11/04/2025 44,440.00p 44,540.00p 43,040.00p 43,820.00p 1,172
10/04/2025 46,114.00p 46,286.00p 43,782.50p 43,782.50p 4,275
09/04/2025 41,221.00p 42,296.27p 40,215.00p 41,864.50p 4,072
08/04/2025 42,734.00p 44,165.82p 42,337.00p 43,141.50p 5,416
07/04/2025 38,425.00p 43,641.00p 38,324.00p 40,978.50p 10,808
04/04/2025 43,404.00p 43,818.00p 41,125.00p 42,032.50p 5,650
03/04/2025 44,794.00p 45,074.00p 43,316.00p 43,890.00p 3,870
02/04/2025 46,827.00p 46,986.00p 46,127.00p 46,954.00p 1,155
01/04/2025 46,352.00p 46,819.00p 43,000.00p 46,723.00p 2,557
31/03/2025 45,671.00p 45,893.00p 45,199.00p 45,693.00p 4,101
28/03/2025 47,338.00p 47,548.00p 46,418.00p 46,449.00p 975
27/03/2025 47,994.00p 48,147.00p 47,387.00p 47,666.00p 2,807
26/03/2025 49,396.00p 49,405.03p 48,345.90p 48,437.00p 2,890
25/03/2025 49,395.00p 49,395.00p 48,935.00p 49,134.00p 1,047
24/03/2025 48,965.00p 49,287.82p 48,601.00p 49,197.50p 1,510
21/03/2025 47,953.00p 48,161.00p 47,409.00p 48,054.00p 2,509
20/03/2025 48,610.00p 48,650.00p 47,818.00p 47,998.00p 2,613
19/03/2025 47,502.00p 48,279.16p 47,446.00p 48,201.50p 3,129
18/03/2025 48,320.00p 48,400.00p 47,443.00p 47,708.50p 2,854
17/03/2025 48,086.00p 48,568.00p 47,851.00p 47,860.50p 1,506
14/03/2025 47,489.00p 48,319.00p 47,306.00p 48,184.00p 2,700
13/03/2025 47,284.00p 47,807.00p 47,063.09p 47,093.00p 3,819
12/03/2025 47,378.00p 48,098.00p 47,088.00p 47,804.50p 3,150
11/03/2025 46,813.00p 47,573.00p 46,590.00p 46,931.00p 7,083
10/03/2025 49,124.00p 49,182.00p 47,176.00p 47,505.00p 4,576
07/03/2025 48,998.00p 49,339.00p 48,361.00p 48,363.50p 2,612
06/03/2025 49,638.00p 49,830.00p 48,514.00p 49,469.00p 4,449
05/03/2025 50,116.00p 50,189.00p 48,849.32p 49,168.00p 7,988
04/03/2025 50,203.00p 50,341.00p 49,118.00p 49,275.50p 11,174
03/03/2025 52,427.00p 52,449.00p 51,100.00p 51,338.00p 5,256
28/02/2025 51,688.00p 51,906.16p 50,954.00p 51,650.00p 6,975
27/02/2025 53,398.00p 53,839.00p 52,428.85p 52,884.00p 2,756
26/02/2025 53,310.00p 53,616.72p 53,050.00p 53,511.00p 1,911
25/02/2025 53,514.00p 53,686.00p 52,362.00p 52,624.00p 4,314
24/02/2025 54,712.00p 54,714.00p 53,651.52p 54,128.00p 3,072
21/02/2025 55,674.00p 55,964.37p 55,183.00p 55,356.00p 1,250
20/02/2025 55,954.00p 56,120.00p 55,328.00p 55,591.00p 1,221
19/02/2025 55,855.00p 56,129.56p 55,539.00p 56,072.00p 1,401
18/02/2025 55,927.00p 56,086.09p 55,461.00p 55,895.50p 755
17/02/2025 55,864.00p 56,004.00p 55,650.33p 55,724.50p 2,222
14/02/2025 55,455.00p 55,624.00p 55,153.00p 55,357.00p 1,833
13/02/2025 54,926.00p 55,635.28p 54,878.00p 55,411.50p 2,906
12/02/2025 55,310.00p 55,416.00p 54,725.22p 55,017.50p 2,041
11/02/2025 55,492.00p 55,724.44p 55,055.59p 55,581.00p 1,090
10/02/2025 54,996.00p 55,642.00p 54,818.00p 55,567.50p 3,081
07/02/2025 55,178.00p 55,346.00p 54,493.00p 54,759.00p 3,486
06/02/2025 54,766.00p 55,126.51p 54,495.00p 53,939.00p 3,183
05/02/2025 53,493.00p 53,939.00p 53,055.90p 53,939.00p 3,103
04/02/2025 53,242.00p 53,740.00p 52,984.00p 53,129.50p 5,467
03/02/2025 53,381.00p 53,739.00p 52,816.00p 53,129.50p 6,039
31/01/2025 54,917.00p 55,301.00p 54,687.00p 55,089.50p 2,112
30/01/2025 54,470.00p 54,629.00p 53,697.00p 53,884.00p 2,795
29/01/2025 55,478.00p 55,531.00p 54,197.00p 54,213.00p 3,690
28/01/2025 53,981.00p 54,344.00p 53,207.00p 54,213.00p 4,745
27/01/2025 54,586.00p 54,647.00p 52,370.00p 53,062.00p 12,330
24/01/2025 57,229.00p 57,447.60p 56,698.00p 56,746.50p 1,854
23/01/2025 57,411.00p 57,502.00p 56,568.00p 57,292.50p 1,657
22/01/2025 56,855.00p 57,509.50p 56,688.00p 57,509.50p 5,160
21/01/2025 56,193.00p 56,531.00p 55,747.00p 55,898.00p 2,467
20/01/2025 56,452.00p 56,756.61p 56,172.43p 56,318.00p 1,663
17/01/2025 55,912.00p 56,721.00p 55,709.00p 56,631.00p 2,465
16/01/2025 56,788.00p 56,890.00p 55,929.00p 55,809.50p 2,439
15/01/2025 54,936.00p 55,906.00p 54,845.00p 55,809.50p 1,879
14/01/2025 55,192.00p 55,693.00p 54,896.84p 54,930.00p 1,785
13/01/2025 55,426.00p 55,429.00p 54,590.00p 54,651.00p 5,017
10/01/2025 56,302.00p 56,305.00p 54,953.41p 55,172.00p 2,577
09/01/2025 56,145.00p 56,322.06p 55,899.00p 56,030.50p 1,493
08/01/2025 55,655.00p 56,299.87p 55,566.00p 55,935.00p 5,174
07/01/2025 56,345.00p 56,734.00p 55,599.00p 55,992.00p 3,794
06/01/2025 56,245.00p 57,111.69p 56,105.00p 57,009.00p 5,244
03/01/2025 55,581.00p 56,025.00p 55,383.00p 55,952.50p 2,351
02/01/2025 55,528.00p 56,145.00p 55,246.00p 55,801.00p 7,742
01/01/2025 55,444.00p 55,803.00p 55,088.00p 55,667.00p 434
31/12/2024 55,444.00p 55,803.00p 55,088.00p 55,667.00p 434
30/12/2024 55,750.00p 55,856.00p 54,728.00p 55,482.00p 2,552
27/12/2024 57,541.00p 57,541.00p 55,456.00p 55,664.00p 2,383
26/12/2024 56,371.00p 56,433.67p 56,136.00p 56,272.00p 502
25/12/2024 56,371.00p 56,433.67p 56,136.00p 56,272.00p 502

Market data

Select a section