Invesco Markets Invesco Cons Stap S&P US Sector Ucits ETF
(XLPS)
Sector: n/a
Historic Prices - up to 10 years
|
19/09/2024
|
$699.13
|
$693.51
|
$690.96
|
$693.75
|
0
|
|
18/09/2024
|
$699.13
|
$695.55
|
$693.75
|
$693.75
|
0
|
|
17/09/2024
|
$699.13
|
$701.67
|
$699.13
|
$699.41
|
10
|
|
16/09/2024
|
$702.35
|
$702.35
|
$696.40
|
$698.15
|
66
|
|
13/09/2024
|
$696.72
|
$697.44
|
$691.78
|
$689.65
|
147
|
|
12/09/2024
|
$692.06
|
$692.06
|
$689.49
|
$685.53
|
24
|
|
11/09/2024
|
$693.99
|
$697.10
|
$590.00
|
$697.30
|
18
|
|
10/09/2024
|
$695.43
|
$698.87
|
$694.82
|
$697.30
|
232
|
|
09/09/2024
|
$692.70
|
$696.16
|
$692.35
|
$696.16
|
14
|
|
06/09/2024
|
$685.86
|
$696.23
|
$683.24
|
$690.99
|
363
|
|
05/09/2024
|
$695.72
|
$695.72
|
$689.68
|
$689.68
|
2
|
|
04/09/2024
|
$692.01
|
$694.34
|
$690.89
|
$694.34
|
26
|
|
03/09/2024
|
$691.52
|
$692.04
|
$687.08
|
$691.52
|
9
|
|
02/09/2024
|
$681.83
|
$686.00
|
$685.11
|
$682.33
|
0
|
|
30/08/2024
|
$681.83
|
$682.33
|
$681.48
|
$682.33
|
2
|
|
29/08/2024
|
$681.83
|
$687.14
|
$680.80
|
$681.46
|
312
|
|
28/08/2024
|
$685.85
|
$688.35
|
$686.68
|
$686.67
|
0
|
|
27/08/2024
|
$685.85
|
$686.60
|
$681.89
|
$686.60
|
19
|
|
26/08/2024
|
$680.68
|
$680.88
|
$678.85
|
$678.84
|
21
|
|
23/08/2024
|
$680.68
|
$680.88
|
$678.85
|
$678.84
|
21
|
|
22/08/2024
|
$680.68
|
$680.88
|
$678.85
|
$678.84
|
21
|
|
21/08/2024
|
$678.94
|
$681.55
|
$675.04
|
$679.23
|
359
|
|
20/08/2024
|
$670.77
|
$673.41
|
$670.77
|
$673.41
|
34
|
|
19/08/2024
|
$668.43
|
$672.04
|
$668.43
|
$668.43
|
0
|
|
16/08/2024
|
$668.43
|
$668.59
|
$668.28
|
$667.07
|
9
|
|
15/08/2024
|
$661.27
|
$669.65
|
$658.62
|
$667.07
|
876
|
|
14/08/2024
|
$658.00
|
$660.99
|
$659.45
|
$660.99
|
0
|
|
13/08/2024
|
$658.00
|
$657.25
|
$654.49
|
$654.49
|
0
|
|
12/08/2024
|
$658.00
|
$661.53
|
$653.65
|
$656.74
|
162
|
|
09/08/2024
|
$656.82
|
$658.51
|
$656.62
|
$657.05
|
220
|
|
08/08/2024
|
$651.62
|
$658.07
|
$657.64
|
$657.65
|
2
|
|
07/08/2024
|
$651.62
|
$659.88
|
$651.46
|
$659.56
|
299
|
|
06/08/2024
|
$647.60
|
$657.84
|
$647.59
|
$655.59
|
104
|
|
05/08/2024
|
$646.31
|
$666.88
|
$646.30
|
$649.58
|
1,075
|
|
02/08/2024
|
$656.01
|
$662.43
|
$649.30
|
$649.30
|
267
|
|
01/08/2024
|
$648.95
|
$650.76
|
$648.97
|
$649.39
|
1
|
|
31/07/2024
|
$648.95
|
$650.00
|
$646.96
|
$649.37
|
144
|
|
30/07/2024
|
$647.13
|
$655.07
|
$647.13
|
$647.48
|
16
|
|
29/07/2024
|
$653.56
|
$654.84
|
$651.95
|
$651.95
|
19
|
|
26/07/2024
|
$651.80
|
$652.12
|
$651.80
|
$651.70
|
2
|
|
25/07/2024
|
$649.58
|
$651.70
|
$649.58
|
$651.70
|
197
|
|
24/07/2024
|
$643.34
|
$644.63
|
$643.23
|
$644.63
|
377
|
|
23/07/2024
|
$648.06
|
$650.60
|
$648.06
|
$649.25
|
5
|
|
22/07/2024
|
$649.33
|
$650.16
|
$647.55
|
$647.72
|
68
|
|
19/07/2024
|
$652.09
|
$652.18
|
$647.20
|
$650.68
|
1,451
|
|
18/07/2024
|
$654.47
|
$656.60
|
$654.47
|
$656.60
|
16
|
|
17/07/2024
|
$645.01
|
$651.36
|
$644.11
|
$651.00
|
206
|
|
16/07/2024
|
$639.44
|
$641.81
|
$639.44
|
$641.81
|
55
|
|
15/07/2024
|
$644.20
|
$644.96
|
$642.72
|
$642.72
|
10
|
|
12/07/2024
|
$645.54
|
$645.54
|
$640.36
|
$645.34
|
23
|
|
11/07/2024
|
$646.92
|
$646.92
|
$640.12
|
$640.12
|
1,583
|
|
10/07/2024
|
$643.54
|
$641.65
|
$640.74
|
$641.65
|
0
|
|
09/07/2024
|
$643.54
|
$643.54
|
$640.87
|
$640.86
|
1
|
|
08/07/2024
|
$643.00
|
$643.13
|
$639.90
|
$639.91
|
40
|
|
05/07/2024
|
$634.14
|
$637.30
|
$634.14
|
$637.30
|
5
|
|
04/07/2024
|
$635.30
|
$636.80
|
$636.21
|
$636.21
|
0
|
|
03/07/2024
|
$635.30
|
$635.30
|
$632.85
|
$632.85
|
339
|
|
02/07/2024
|
$631.09
|
$633.24
|
$630.20
|
$633.24
|
58
|
|
01/07/2024
|
$637.15
|
$638.06
|
$633.55
|
$633.55
|
0
|
|
28/06/2024
|
$637.15
|
$639.40
|
$637.15
|
$637.15
|
46
|
|
27/06/2024
|
$643.20
|
$643.20
|
$639.25
|
$639.24
|
4
|
|
26/06/2024
|
$641.74
|
$644.61
|
$638.00
|
$642.18
|
1,398
|
|
25/06/2024
|
$640.42
|
$647.31
|
$640.69
|
$642.26
|
0
|
|
24/06/2024
|
$640.42
|
$645.89
|
$640.42
|
$645.89
|
4
|
|
21/06/2024
|
$643.12
|
$643.12
|
$640.49
|
$640.49
|
21
|
|
20/06/2024
|
$640.55
|
$640.55
|
$639.62
|
$639.62
|
282
|
|
19/06/2024
|
$640.52
|
$640.52
|
$639.42
|
$639.89
|
126
|
|
18/06/2024
|
$634.07
|
$641.20
|
$640.52
|
$640.53
|
0
|
|
17/06/2024
|
$634.07
|
$636.91
|
$633.55
|
$636.91
|
219
|
|
14/06/2024
|
$634.52
|
$634.31
|
$632.52
|
$632.52
|
0
|
|
13/06/2024
|
$634.52
|
$634.52
|
$630.36
|
$631.63
|
57
|
|
12/06/2024
|
$638.42
|
$641.40
|
$633.84
|
$635.00
|
0
|
|
11/06/2024
|
$638.42
|
$638.42
|
$636.53
|
$637.32
|
65
|
|
10/06/2024
|
$644.42
|
$642.38
|
$636.43
|
$636.43
|
0
|
|
07/06/2024
|
$644.42
|
$645.97
|
$640.30
|
$644.09
|
0
|
|
06/06/2024
|
$644.42
|
$647.20
|
$639.51
|
$645.97
|
0
|
|
05/06/2024
|
$644.42
|
$644.42
|
$637.80
|
$640.07
|
42
|
|
04/06/2024
|
$637.60
|
$640.76
|
$637.60
|
$640.76
|
543
|
|
03/06/2024
|
$637.74
|
$639.10
|
$636.05
|
$636.43
|
133
|
|
31/05/2024
|
$627.26
|
$628.82
|
$627.26
|
$628.82
|
8
|
|
30/05/2024
|
$636.17
|
$629.17
|
$625.42
|
$629.17
|
0
|
|
29/05/2024
|
$636.17
|
$631.08
|
$626.59
|
$627.96
|
0
|
|
28/05/2024
|
$636.17
|
$639.29
|
$630.22
|
$630.22
|
11
|
|
27/05/2024
|
$636.61
|
$638.83
|
$636.61
|
$638.83
|
2
|
|
24/05/2024
|
$636.61
|
$638.83
|
$636.61
|
$638.83
|
2
|
|
23/05/2024
|
$641.97
|
$643.61
|
$638.47
|
$640.26
|
341
|
|
22/05/2024
|
$642.75
|
$645.15
|
$639.23
|
$643.14
|
0
|
|
21/05/2024
|
$642.75
|
$642.93
|
$638.12
|
$642.29
|
46
|
|
20/05/2024
|
$647.28
|
$647.28
|
$643.00
|
$644.14
|
77
|
|
17/05/2024
|
$647.00
|
$647.00
|
$643.63
|
$644.66
|
20
|
|
16/05/2024
|
$639.11
|
$647.27
|
$639.11
|
$647.28
|
1,174
|
|
15/05/2024
|
$640.88
|
$639.89
|
$635.24
|
$637.96
|
0
|
|
14/05/2024
|
$640.88
|
$639.39
|
$635.24
|
$635.24
|
0
|
|
13/05/2024
|
$640.88
|
$642.97
|
$640.03
|
$640.03
|
137
|
|
10/05/2024
|
$637.11
|
$638.89
|
$634.34
|
$638.03
|
3
|
|
09/05/2024
|
$631.28
|
$634.22
|
$631.22
|
$634.16
|
105
|
|
08/05/2024
|
$633.77
|
$633.81
|
$632.26
|
$633.04
|
1,225
|
|
07/05/2024
|
$626.60
|
$631.00
|
$626.60
|
$630.91
|
534
|
|
06/05/2024
|
$622.53
|
$622.53
|
$618.40
|
$622.08
|
4
|
|
03/05/2024
|
$622.53
|
$622.53
|
$618.40
|
$622.08
|
4
|
|
02/05/2024
|
$620.18
|
$622.36
|
$619.61
|
$622.36
|
248
|
|
01/05/2024
|
$623.05
|
$624.02
|
$617.18
|
$619.04
|
235
|
|
30/04/2024
|
$624.27
|
$624.27
|
$621.66
|
$621.66
|
1
|
|
29/04/2024
|
$623.87
|
$623.72
|
$620.21
|
$623.24
|
0
|
|
26/04/2024
|
$623.87
|
$625.09
|
$622.55
|
$623.24
|
60
|
|
25/04/2024
|
$619.20
|
$630.98
|
$622.12
|
$624.11
|
0
|
|
24/04/2024
|
$619.20
|
$622.84
|
$617.72
|
$622.84
|
155
|
|
23/04/2024
|
$619.48
|
$619.56
|
$618.74
|
$619.34
|
719
|
|
22/04/2024
|
$606.94
|
$615.35
|
$614.95
|
$615.29
|
3
|
|
19/04/2024
|
$606.94
|
$608.70
|
$606.89
|
$608.70
|
167
|
|
18/04/2024
|
$604.42
|
$607.04
|
$604.42
|
$606.33
|
3
|
|
17/04/2024
|
$603.81
|
$603.81
|
$602.24
|
$602.24
|
3
|
|
16/04/2024
|
$611.46
|
$605.50
|
$599.23
|
$602.52
|
0
|
|
15/04/2024
|
$611.46
|
$608.65
|
$605.50
|
$605.50
|
0
|
|
12/04/2024
|
$611.46
|
$610.57
|
$605.71
|
$606.30
|
0
|
|
11/04/2024
|
$611.46
|
$614.02
|
$607.27
|
$607.91
|
0
|
|
10/04/2024
|
$611.46
|
$610.95
|
$609.40
|
$609.40
|
0
|
|
09/04/2024
|
$611.46
|
$611.64
|
$610.84
|
$610.84
|
145
|
|
08/04/2024
|
$611.25
|
$614.37
|
$610.42
|
$611.32
|
290
|
|
05/04/2024
|
$609.24
|
$612.29
|
$609.24
|
$612.29
|
312
|
|
04/04/2024
|
$614.72
|
$615.52
|
$613.81
|
$615.05
|
1,224
|
|
03/04/2024
|
$626.53
|
$621.27
|
$613.46
|
$614.15
|
0
|
|
02/04/2024
|
$626.53
|
$626.54
|
$620.77
|
$620.77
|
55
|
|
01/04/2024
|
$618.99
|
$631.29
|
$624.62
|
$628.70
|
0
|
|
29/03/2024
|
$618.99
|
$631.29
|
$624.62
|
$628.70
|
0
|
|
28/03/2024
|
$618.99
|
$631.29
|
$624.62
|
$628.70
|
0
|
|
27/03/2024
|
$618.99
|
$625.00
|
$618.99
|
$624.62
|
8
|
|
26/03/2024
|
$621.62
|
$622.10
|
$621.51
|
$622.10
|
340
|
|
25/03/2024
|
$612.52
|
$622.96
|
$619.93
|
$619.93
|
0
|
|
22/03/2024
|
$612.52
|
$627.49
|
$622.76
|
$623.79
|
0
|
|
21/03/2024
|
$612.52
|
$627.88
|
$621.83
|
$626.62
|
0
|
|
20/03/2024
|
$619.12
|
$623.98
|
$619.12
|
$622.71
|
227
|