Invesco Markets Invesco Cons Stap S&P US Sector Ucits ETF
(XLPS)
Sector: n/a
Historic Prices - up to 10 years
|
22/11/2024
|
$686.00
|
$693.25
|
$684.81
|
$685.08
|
29
|
|
21/11/2024
|
$678.00
|
$685.08
|
$678.00
|
$673.22
|
316
|
|
20/11/2024
|
$680.23
|
$680.23
|
$671.86
|
$673.22
|
174
|
|
19/11/2024
|
$677.05
|
$679.60
|
$675.53
|
$679.60
|
102
|
|
18/11/2024
|
$675.88
|
$675.74
|
$668.33
|
$675.74
|
0
|
|
15/11/2024
|
$675.88
|
$675.88
|
$673.59
|
$680.46
|
2,238
|
|
14/11/2024
|
$678.72
|
$680.46
|
$678.72
|
$680.46
|
41
|
|
13/11/2024
|
$675.21
|
$678.76
|
$675.21
|
$677.90
|
47
|
|
12/11/2024
|
$670.11
|
$678.56
|
$670.11
|
$677.95
|
452
|
|
11/11/2024
|
$681.78
|
$683.02
|
$675.95
|
$679.19
|
333
|
|
08/11/2024
|
$670.97
|
$678.81
|
$669.70
|
$678.81
|
49
|
|
07/11/2024
|
$669.46
|
$672.77
|
$668.34
|
$672.43
|
8
|
|
06/11/2024
|
$673.27
|
$688.49
|
$668.77
|
$668.77
|
0
|
|
05/11/2024
|
$673.27
|
$676.50
|
$672.78
|
$676.50
|
302
|
|
04/11/2024
|
$673.33
|
$673.33
|
$672.78
|
$673.01
|
8
|
|
01/11/2024
|
$671.74
|
$678.05
|
$671.73
|
$673.52
|
4
|
|
31/10/2024
|
$676.61
|
$679.41
|
$673.73
|
$674.67
|
115
|
|
30/10/2024
|
$674.08
|
$675.90
|
$674.08
|
$675.90
|
19
|
|
29/10/2024
|
$678.95
|
$678.95
|
$678.26
|
$678.26
|
7
|
|
28/10/2024
|
$686.13
|
$686.83
|
$682.13
|
$682.18
|
0
|
|
25/10/2024
|
$686.13
|
$686.13
|
$684.97
|
$684.97
|
63
|
|
24/10/2024
|
$689.07
|
$691.31
|
$685.26
|
$685.67
|
2
|
|
23/10/2024
|
$683.17
|
$689.22
|
$685.67
|
$685.67
|
0
|
|
22/10/2024
|
$683.17
|
$686.16
|
$682.82
|
$686.16
|
150
|
|
21/10/2024
|
$688.13
|
$690.74
|
$681.90
|
$681.90
|
20
|
|
18/10/2024
|
$684.88
|
$687.72
|
$684.53
|
$687.55
|
150
|
|
17/10/2024
|
$687.85
|
$688.70
|
$686.93
|
$686.93
|
36
|
|
16/10/2024
|
$690.37
|
$692.54
|
$686.36
|
$686.35
|
4
|
|
15/10/2024
|
$684.06
|
$695.40
|
$683.28
|
$692.47
|
0
|
|
14/10/2024
|
$684.06
|
$684.09
|
$682.91
|
$683.28
|
24
|
|
11/10/2024
|
$683.65
|
$682.74
|
$678.92
|
$681.28
|
14
|
|
10/10/2024
|
$683.65
|
$683.65
|
$680.78
|
$680.78
|
18
|
|
09/10/2024
|
$678.93
|
$682.00
|
$676.93
|
$682.00
|
35
|
|
08/10/2024
|
$672.14
|
$677.31
|
$672.14
|
$675.30
|
2
|
|
07/10/2024
|
$678.32
|
$682.58
|
$675.57
|
$675.57
|
122
|
|
04/10/2024
|
$678.66
|
$681.03
|
$678.66
|
$678.72
|
7
|
|
03/10/2024
|
$682.23
|
$686.33
|
$679.15
|
$679.15
|
8
|
|
02/10/2024
|
$688.41
|
$690.12
|
$684.07
|
$684.63
|
5
|
|
01/10/2024
|
$689.08
|
$691.71
|
$689.08
|
$691.71
|
3
|
|
30/09/2024
|
$691.96
|
$692.68
|
$690.77
|
$691.15
|
126
|
|
27/09/2024
|
$692.52
|
$694.41
|
$690.04
|
$694.41
|
0
|
|
26/09/2024
|
$692.52
|
$693.37
|
$690.24
|
$691.49
|
103
|
|
25/09/2024
|
$695.14
|
$692.80
|
$690.00
|
$691.84
|
4
|
|
24/09/2024
|
$695.14
|
$695.14
|
$692.41
|
$693.03
|
219
|
|
23/09/2024
|
$690.40
|
$696.55
|
$690.09
|
$696.55
|
9
|
|
20/09/2024
|
$686.69
|
$686.93
|
$686.69
|
$686.92
|
2
|
|
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
|