Market data

Select a section

Invesco Markets Invesco Technolog S&P US Sector Ucits ET

(XLKQ)
Sector: n/a
43,622.50p
-1,080.00p -2.42
Last updated: 16:38:10

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
24/12/2024 56,371.00p 56,433.67p 56,136.00p 56,272.00p 502
23/12/2024 55,846.00p 55,968.00p 55,546.00p 55,925.00p 1,441
20/12/2024 54,574.00p 55,390.00p 53,810.00p 55,390.00p 3,185
19/12/2024 54,482.00p 55,180.50p 54,280.42p 55,180.50p 2,304
18/12/2024 55,757.00p 56,089.00p 55,659.00p 55,875.00p 2,209
17/12/2024 55,647.00p 55,739.09p 55,137.00p 55,550.00p 1,498
16/12/2024 55,554.00p 55,818.00p 55,469.00p 55,512.00p 3,118
13/12/2024 55,599.00p 56,038.07p 55,232.50p 55,232.50p 7,285
12/12/2024 54,817.00p 55,068.73p 54,637.00p 54,978.00p 1,055
11/12/2024 54,254.00p 54,992.50p 54,129.00p 54,992.50p 1,360
10/12/2024 54,728.00p 55,014.00p 54,409.00p 54,409.00p 2,198
09/12/2024 55,189.00p 55,354.00p 54,500.00p 54,714.00p 1,220
06/12/2024 54,997.00p 55,430.66p 54,823.00p 55,196.00p 2,168
05/12/2024 55,181.00p 55,294.00p 54,910.27p 55,102.00p 647
04/12/2024 54,782.00p 55,248.46p 54,730.00p 55,092.00p 2,304
03/12/2024 54,402.00p 54,421.00p 54,071.00p 54,377.50p 1,191
02/12/2024 53,640.00p 54,488.00p 53,238.35p 54,381.00p 2,217
29/11/2024 53,252.00p 53,606.47p 53,085.00p 53,590.50p 864
28/11/2024 53,412.00p 53,563.00p 53,310.54p 53,394.50p 1,103
27/11/2024 54,067.00p 54,128.00p 52,795.00p 52,842.00p 1,727
26/11/2024 53,997.00p 54,341.00p 53,843.00p 54,304.00p 1,545
25/11/2024 54,387.00p 54,474.58p 53,768.15p 54,040.50p 4,335
22/11/2024 54,054.00p 54,484.57p 54,054.00p 54,040.50p 2,126
21/11/2024 53,182.00p 54,401.00p 52,960.00p 54,040.50p 15,292
20/11/2024 53,559.00p 53,731.00p 52,704.20p 53,034.00p 3,590
19/11/2024 53,056.00p 53,133.00p 52,768.14p 53,175.00p 1,557
18/11/2024 53,185.00p 53,396.00p 52,594.00p 53,175.00p 1,856
15/11/2024 53,759.00p 53,891.00p 53,071.38p 54,173.50p 4,499
14/11/2024 54,188.00p 54,481.00p 53,982.00p 54,173.50p 2,861
13/11/2024 54,028.00p 54,134.00p 53,870.12p 54,089.50p 1,770
12/11/2024 53,532.00p 54,029.06p 53,330.00p 54,013.50p 2,596
11/11/2024 53,720.00p 53,902.00p 53,126.00p 53,216.00p 6,469
08/11/2024 53,684.00p 53,781.41p 53,270.00p 53,535.50p 1,776
07/11/2024 53,029.00p 53,222.86p 52,694.00p 53,213.50p 4,581
06/11/2024 52,432.00p 52,907.99p 52,107.00p 52,625.00p 6,523
05/11/2024 50,503.00p 51,051.48p 50,433.00p 50,935.50p 1,175
04/11/2024 50,757.00p 50,946.00p 50,289.00p 50,791.50p 3,896
01/11/2024 50,629.00p 50,883.00p 50,073.00p 50,873.00p 4,175
31/10/2024 51,132.00p 51,462.38p 50,577.36p 50,747.00p 4,448
30/10/2024 52,366.00p 52,656.00p 51,966.00p 52,087.00p 2,195
29/10/2024 52,058.00p 52,415.00p 51,927.00p 52,412.50p 3,536
28/10/2024 52,555.00p 52,665.00p 52,049.00p 52,152.50p 5,023
25/10/2024 51,893.00p 52,574.00p 51,802.00p 52,506.00p 4,560
24/10/2024 51,994.00p 52,297.50p 51,660.00p 52,121.50p 5,446
23/10/2024 52,517.00p 52,611.10p 52,117.00p 52,121.50p 3,997
22/10/2024 52,249.00p 52,575.00p 52,104.00p 52,373.00p 5,556
21/10/2024 51,816.00p 52,250.00p 51,442.00p 51,902.50p 4,433
18/10/2024 51,715.00p 51,929.36p 51,656.00p 51,864.50p 4,229
17/10/2024 51,908.00p 52,510.00p 51,834.00p 52,090.00p 4,360
16/10/2024 51,552.00p 51,629.00p 50,828.41p 51,350.00p 3,502

Market data

Select a section