Market data

Select a section

Invesco Markets Invesco Cons Stap S&P US Sector Ucits ETF

(XLPS)
Sector: n/a
$702.00
$-2.30 -0.33
Last updated: 16:58:51

Historic Prices - up to 10 years

Date Open High Low Close Volume
17/06/2025 $704.30 $706.10 $702.10 $704.30 122
16/06/2025 $705.40 $712.10 $705.20 $706.10 4
13/06/2025 $712.70 $713.90 $709.20 $710.20 2
12/06/2025 $708.10 $712.90 $703.00 $709.00 3
11/06/2025 $713.00 $714.40 $709.70 $710.25 10
10/06/2025 $713.00 $714.50 $710.50 $710.80 0
09/06/2025 $713.00 $713.50 $708.50 $711.15 111
06/06/2025 $713.40 $715.10 $711.60 $712.10 152
05/06/2025 $712.60 $720.70 $712.60 $713.30 47
04/06/2025 $721.30 $724.40 $719.20 $723.40 27
03/06/2025 $721.10 $727.30 $718.60 $719.25 1
02/06/2025 $721.00 $722.80 $714.50 $720.10 6
30/05/2025 $713.80 $722.30 $713.80 $721.90 20
29/05/2025 $715.10 $718.00 $710.80 $711.80 100
28/05/2025 $716.90 $720.50 $714.50 $714.50 33
27/05/2025 $712.60 $717.00 $711.70 $715.10 12
26/05/2025 $707.60 $710.60 $707.10 $708.70 359
23/05/2025 $707.60 $710.60 $707.10 $708.70 359
22/05/2025 $711.60 $712.40 $706.60 $707.35 12
21/05/2025 $718.90 $721.50 $712.60 $716.00 1
20/05/2025 $718.90 $719.40 $714.50 $719.40 1
19/05/2025 $708.30 $714.70 $708.30 $714.70 74
16/05/2025 $704.60 $709.85 $704.60 $709.85 4
15/05/2025 $691.20 $701.60 $685.00 $701.60 430
14/05/2025 $692.50 $699.50 $687.20 $692.80 68
13/05/2025 $697.00 $707.60 $697.00 $697.00 15
12/05/2025 $705.40 $713.40 $696.00 $699.10 92
09/05/2025 $707.10 $711.20 $702.40 $704.15 1
08/05/2025 $708.40 $713.60 $705.00 $708.40 48
07/05/2025 $709.80 $711.90 $705.60 $709.80 989
06/05/2025 $709.20 $710.60 $707.30 $709.50 154
05/05/2025 $708.50 $711.90 $704.40 $707.75 12
02/05/2025 $708.50 $711.90 $704.40 $707.75 12
01/05/2025 $707.30 $715.70 $702.80 $707.20 52
30/04/2025 $707.30 $707.30 $701.40 $706.75 2
29/04/2025 $699.00 $702.80 $698.40 $702.80 280
28/04/2025 $703.10 $706.30 $697.00 $702.15 6
25/04/2025 $698.10 $707.60 $694.50 $697.55 6
24/04/2025 $706.90 $714.90 $701.50 $701.80 415
23/04/2025 $719.30 $720.30 $708.10 $708.10 168
22/04/2025 $712.70 $714.40 $700.20 $714.40 1,053
21/04/2025 $699.00 $708.30 $697.40 $708.30 106
18/04/2025 $699.00 $708.30 $697.40 $708.30 106
17/04/2025 $699.00 $708.30 $697.40 $708.30 106
16/04/2025 $704.90 $706.50 $701.00 $704.80 111
15/04/2025 $711.90 $711.90 $706.00 $707.40 131
14/04/2025 $702.50 $708.00 $694.50 $706.25 10
11/04/2025 $694.00 $694.00 $686.00 $688.00 17
10/04/2025 $689.63 $694.42 $680.96 $687.40 12
09/04/2025 $661.58 $662.12 $647.94 $661.75 6
08/04/2025 $672.81 $681.15 $672.81 $677.18 267
07/04/2025 $660.05 $688.65 $651.61 $660.60 542
04/04/2025 $712.52 $712.52 $690.63 $692.76 42
03/04/2025 $690.00 $713.54 $688.45 $712.73 14
02/04/2025 $703.03 $706.63 $702.94 $704.74 3
01/04/2025 $702.54 $709.87 $695.94 $703.61 60
28/03/2025 $694.10 $695.20 $691.98 $692.50 11
27/03/2025 $692.01 $694.55 $681.96 $693.27 169
26/03/2025 $680.86 $685.18 $677.32 $684.22 138
25/03/2025 $684.00 $685.15 $677.43 $677.43 110
24/03/2025 $680.68 $683.87 $680.65 $682.85 54
21/03/2025 $680.68 $680.68 $677.61 $679.00 5
20/03/2025 $683.20 $684.85 $680.64 $680.64 9
19/03/2025 $681.93 $688.45 $680.98 $681.09 2,061
18/03/2025 $686.45 $695.25 $686.17 $686.16 101
17/03/2025 $679.99 $689.45 $677.80 $689.34 244
14/03/2025 $674.24 $685.54 $673.90 $678.50 32
13/03/2025 $678.86 $684.38 $678.30 $678.29 4
12/03/2025 $715.10 $701.29 $686.68 $686.67 0
11/03/2025 $715.10 $715.10 $698.18 $698.18 1,157
10/03/2025 $707.04 $717.45 $705.13 $712.33 31
07/03/2025 $711.00 $714.59 $706.04 $712.13 295
06/03/2025 $712.21 $716.80 $705.95 $715.33 279
05/03/2025 $710.80 $715.44 $709.52 $712.67 268
04/03/2025 $725.41 $728.71 $721.48 $721.48 346
03/03/2025 $721.42 $725.50 $720.15 $724.15 504
28/02/2025 $713.83 $716.33 $705.89 $713.41 522
27/02/2025 $714.30 $714.30 $709.95 $713.88 132
26/02/2025 $721.52 $725.56 $716.12 $716.11 22
25/02/2025 $723.69 $724.54 $714.44 $724.54 421
24/02/2025 $719.89 $719.89 $709.42 $712.34 182
21/02/2025 $707.52 $707.49 $705.57 $707.49 17
20/02/2025 $707.52 $707.62 $698.87 $703.96 116
19/02/2025 $707.31 $713.24 $704.09 $708.64 14
18/02/2025 $707.31 $707.31 $702.47 $703.35 167
17/02/2025 $703.75 $708.24 $703.75 $708.23 27
14/02/2025 $714.23 $714.37 $709.07 $709.07 174
13/02/2025 $707.16 $709.92 $703.90 $709.91 1
12/02/2025 $707.16 $707.16 $700.54 $704.07 106
11/02/2025 $698.11 $701.54 $698.11 $700.17 29
10/02/2025 $694.02 $694.46 $690.01 $694.02 22
07/02/2025 $695.37 $696.50 $692.55 $692.55 77
06/02/2025 $690.90 $695.32 $690.90 $686.02 162
05/02/2025 $682.00 $686.02 $682.00 $686.02 206
04/02/2025 $686.00 $691.93 $679.85 $685.75 399
03/02/2025 $681.85 $685.75 $675.24 $685.75 5
31/01/2025 $685.27 $693.09 $684.75 $684.99 556
30/01/2025 $682.70 $687.21 $681.25 $684.43 13
29/01/2025 $677.42 $682.35 $676.49 $682.35 7
28/01/2025 $687.12 $688.56 $682.63 $682.92 10
27/01/2025 $671.85 $680.36 $669.11 $680.35 8
24/01/2025 $667.06 $672.59 $664.38 $668.76 6
23/01/2025 $663.31 $666.50 $662.93 $662.92 12
22/01/2025 $664.78 $667.77 $664.78 $665.25 41
21/01/2025 $663.94 $667.81 $663.67 $667.66 283
20/01/2025 $664.86 $664.87 $660.13 $663.29 235
17/01/2025 $657.91 $661.79 $657.91 $661.41 29
16/01/2025 $651.47 $658.44 $651.47 $652.00 175
15/01/2025 $650.57 $658.60 $650.57 $652.00 803
14/01/2025 $653.09 $657.75 $650.74 $651.85 0
13/01/2025 $653.09 $654.70 $651.48 $652.25 49
10/01/2025 $653.54 $666.76 $653.54 $653.54 3
09/01/2025 $662.27 $663.95 $662.03 $662.03 111
08/01/2025 $659.60 $659.47 $657.96 $657.96 0
07/01/2025 $659.60 $662.55 $659.22 $659.22 114
06/01/2025 $664.13 $667.50 $665.76 $665.76 0
03/01/2025 $664.13 $669.24 $667.53 $669.23 0
02/01/2025 $664.13 $671.81 $664.13 $668.40 4
01/01/2025 $665.48 $669.44 $665.13 $667.75 15
31/12/2024 $665.48 $669.44 $665.13 $667.75 15
30/12/2024 $666.92 $677.74 $666.92 $667.54 3
27/12/2024 $677.84 $681.10 $674.24 $675.84 254
26/12/2024 $675.67 $675.34 $667.17 $673.48 0
25/12/2024 $675.67 $675.34 $667.17 $673.48 0
24/12/2024 $675.67 $675.34 $667.17 $673.48 0
23/12/2024 $675.67 $681.79 $667.17 $667.17 48
20/12/2024 $676.30 $680.26 $671.25 $680.26 47
19/12/2024 $681.10 $683.72 $678.30 $679.92 385
18/12/2024 $689.60 $692.38 $689.38 $689.38 38

Market data

Select a section