Invesco Markets Invesco Technolog S&P US Sector Ucits ET

(XLKS)
Sector: n/a
$692.04
$1.05 0.15
Last updated: 17:04:07

Historic Prices - up to 10 years

Date Open High Low Close Volume
08/11/2024 $696.01 $697.24 $690.30 $692.04 1,967
07/11/2024 $683.62 $691.05 $682.15 $691.00 3,618
06/11/2024 $673.09 $680.95 $671.38 $677.72 9,276
05/11/2024 $655.52 $663.38 $655.48 $663.38 631
04/11/2024 $658.83 $660.23 $654.16 $657.54 6,711
01/11/2024 $651.52 $659.18 $650.10 $658.81 6,558
31/10/2024 $664.62 $667.45 $650.20 $653.22 3,432
30/10/2024 $682.25 $683.50 $673.86 $677.20 5,312
29/10/2024 $676.38 $681.80 $674.40 $681.02 1,128
28/10/2024 $682.04 $682.76 $675.72 $676.58 2,529
25/10/2024 $672.86 $683.37 $672.45 $681.73 3,622
24/10/2024 $673.60 $675.86 $670.73 $674.55 1,031
23/10/2024 $680.02 $681.72 $674.46 $674.55 1,141
22/10/2024 $678.06 $680.53 $676.20 $679.89 2,299
21/10/2024 $674.15 $680.06 $670.66 $674.93 806
18/10/2024 $675.74 $678.00 $674.55 $676.39 1,291
17/10/2024 $675.66 $682.18 $674.25 $677.89 2,346
16/10/2024 $669.83 $669.83 $662.05 $667.64 1,604
15/10/2024 $680.69 $682.36 $666.44 $671.37 1,770
14/10/2024 $671.11 $682.31 $670.39 $678.72 1,396
11/10/2024 $671.84 $672.76 $669.56 $671.38 1,475
10/10/2024 $669.99 $671.05 $665.44 $671.05 1,896
09/10/2024 $662.67 $669.55 $661.66 $669.55 1,392
08/10/2024 $650.92 $662.33 $650.16 $661.22 3,319
07/10/2024 $653.00 $657.20 $648.00 $657.20 1,265
04/10/2024 $647.08 $656.72 $646.98 $649.61 859
03/10/2024 $643.08 $651.85 $640.35 $647.32 774
02/10/2024 $638.64 $645.11 $635.69 $644.67 5,212
01/10/2024 $655.96 $657.84 $636.66 $638.83 3,190
30/09/2024 $651.66 $654.84 $649.07 $654.84 5,284
27/09/2024 $657.29 $662.15 $653.45 $654.69 3,022
26/09/2024 $663.92 $666.44 $654.00 $656.28 1,739
25/09/2024 $647.42 $656.35 $646.61 $653.78 579
24/09/2024 $647.19 $649.08 $642.20 $646.91 2,289
23/09/2024 $648.11 $649.44 $642.87 $645.94 369
20/09/2024 $646.44 $649.12 $642.85 $643.87 1,757
19/09/2024 $641.44 $646.98 $640.59 $630.54 649
18/09/2024 $632.55 $633.96 $630.54 $630.54 880
17/09/2024 $635.45 $638.27 $634.44 $634.44 1,090
16/09/2024 $636.53 $637.40 $628.71 $631.67 1,273
13/09/2024 $636.28 $638.78 $634.78 $630.91 547
12/09/2024 $632.18 $633.18 $627.33 $608.64 440
11/09/2024 $608.25 $614.48 $604.69 $607.93 1,613
10/09/2024 $604.00 $609.03 $595.00 $607.93 815
09/09/2024 $599.24 $602.58 $595.00 $599.04 1,408
06/09/2024 $605.29 $609.75 $594.53 $596.10 8,404
05/09/2024 $608.07 $617.78 $604.52 $607.67 2,885
04/09/2024 $604.97 $613.57 $603.42 $610.92 3,171
03/09/2024 $638.85 $641.24 $619.13 $620.87 2,450
02/09/2024 $638.52 $642.44 $636.85 $634.68 432
30/08/2024 $637.38 $641.04 $634.68 $634.68 1,515
29/08/2024 $631.92 $646.29 $631.92 $643.62 3,125
28/08/2024 $645.55 $647.83 $632.97 $633.63 2,500
27/08/2024 $642.14 $645.66 $635.84 $643.48 2,145
26/08/2024 $652.97 $656.73 $647.45 $647.45 1,864
23/08/2024 $652.97 $656.73 $647.45 $647.45 1,864
22/08/2024 $652.97 $656.73 $647.45 $647.45 1,864
21/08/2024 $649.26 $654.41 $647.71 $650.11 1,840
20/08/2024 $652.54 $653.49 $646.72 $648.89 1,422
19/08/2024 $641.38 $644.64 $639.13 $639.01 1,384
16/08/2024 $644.03 $645.94 $636.84 $639.01 2,072
15/08/2024 $626.56 $637.83 $624.29 $637.41 2,627
14/08/2024 $621.54 $625.08 $617.56 $625.08 4,490
13/08/2024 $605.89 $616.90 $604.30 $616.91 1,840
12/08/2024 $598.66 $607.91 $597.84 $602.39 5,455
09/08/2024 $595.27 $599.86 $591.47 $595.98 3,325
08/08/2024 $577.86 $589.77 $572.55 $589.77 2,261
07/08/2024 $587.13 $597.98 $585.00 $594.22 4,207
06/08/2024 $587.81 $589.84 $574.21 $585.07 4,591
05/08/2024 $596.01 $596.01 $546.15 $579.74 7,314
02/08/2024 $601.06 $602.60 $589.37 $597.40 10,606
01/08/2024 $638.58 $640.39 $621.87 $621.87 5,500
31/07/2024 $620.18 $630.71 $618.00 $630.27 8,169
30/07/2024 $621.99 $627.90 $610.28 $611.43 2,538
29/07/2024 $629.81 $630.78 $620.58 $620.58 4,192
26/07/2024 $621.80 $626.63 $620.33 $624.47 3,595
25/07/2024 $626.63 $627.44 $609.05 $624.47 4,909
24/07/2024 $645.27 $646.95 $632.07 $632.42 1,160
23/07/2024 $648.96 $655.38 $646.60 $655.38 1,188
22/07/2024 $643.37 $651.95 $641.86 $643.96 2,637
19/07/2024 $647.40 $648.90 $641.77 $641.77 3,945
18/07/2024 $657.30 $657.77 $640.67 $640.67 18,765
17/07/2024 $669.42 $669.42 $651.80 $654.80 5,008
16/07/2024 $677.28 $678.94 $669.88 $672.74 2,783
15/07/2024 $676.40 $681.71 $675.11 $680.05 2,173
12/07/2024 $668.26 $678.16 $666.80 $677.08 1,576
11/07/2024 $684.66 $688.53 $667.87 $667.87 3,099
10/07/2024 $675.80 $680.10 $675.70 $679.26 1,573
09/07/2024 $677.05 $678.60 $675.00 $675.30 1,509
08/07/2024 $669.34 $674.65 $668.99 $673.51 3,229
05/07/2024 $667.24 $669.97 $665.45 $669.25 5,839
04/07/2024 $666.40 $667.75 $664.16 $664.66 2,378
03/07/2024 $656.26 $663.43 $655.43 $662.44 11,778
02/07/2024 $651.00 $654.52 $648.61 $653.73 11,240
01/07/2024 $649.25 $651.75 $640.09 $649.08 7,617
28/06/2024 $650.96 $657.34 $649.50 $653.02 2,068
27/06/2024 $644.30 $650.53 $643.48 $646.99 2,800
26/06/2024 $649.52 $651.65 $644.05 $645.08 2,850
25/06/2024 $635.21 $644.35 $631.18 $644.35 3,450
24/06/2024 $649.18 $650.88 $639.01 $643.15 4,851
21/06/2024 $657.55 $658.33 $645.56 $652.16 6,287
20/06/2024 $674.33 $675.45 $664.45 $666.50 2,833
19/06/2024 $670.24 $671.07 $667.45 $670.26 903
18/06/2024 $662.98 $664.54 $661.79 $662.04 4,619
17/06/2024 $655.62 $659.43 $652.05 $656.26 6,592
14/06/2024 $652.32 $654.34 $647.40 $651.16 4,060
13/06/2024 $648.24 $651.86 $645.60 $648.40 5,876
12/06/2024 $625.58 $643.28 $625.11 $642.67 2,611
11/06/2024 $616.47 $620.24 $612.31 $620.24 1,600
10/06/2024 $618.92 $618.92 $609.39 $616.66 1,597
07/06/2024 $613.88 $614.44 $609.36 $610.97 696
06/06/2024 $617.16 $618.41 $611.73 $611.95 2,328
05/06/2024 $600.04 $609.62 $599.33 $609.40 1,498
04/06/2024 $595.30 $600.12 $590.17 $593.41 5,080
03/06/2024 $594.40 $597.04 $591.86 $593.33 5,733
31/05/2024 $589.71 $595.38 $581.35 $581.35 2,801
30/05/2024 $597.51 $601.09 $594.13 $595.33 1,797
29/05/2024 $606.98 $609.51 $602.55 $604.78 2,487
28/05/2024 $602.64 $606.59 $601.40 $606.59 2,167
27/05/2024 $591.48 $597.39 $590.60 $597.13 1,983
24/05/2024 $591.48 $597.39 $590.60 $597.13 1,983
23/05/2024 $596.36 $600.63 $594.48 $597.68 2,076
22/05/2024 $587.57 $589.21 $586.00 $589.21 3,350
21/05/2024 $585.00 $586.94 $582.47 $586.55 2,272
20/05/2024 $580.00 $584.93 $578.44 $584.68 569
17/05/2024 $580.97 $582.36 $578.72 $578.95 1,160
16/05/2024 $584.75 $585.00 $582.57 $584.68 1,708
15/05/2024 $568.93 $579.48 $567.40 $579.06 1,186
14/05/2024 $563.51 $566.41 $560.72 $566.41 744
13/05/2024 $563.45 $565.84 $561.04 $563.52 1,287
10/05/2024 $560.25 $563.58 $559.55 $560.04 1,774