Market data

Select a section

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

(XLPS)
Sector: n/a
$661.41
$8.08 1.24
Last updated: 16:40:00

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
17/12/2024 $691.62 $694.01 $691.11 $691.58 181
16/12/2024 $695.60 $697.49 $695.60 $697.49 8
13/12/2024 $698.75 $698.47 $695.33 $698.47 3
12/12/2024 $698.75 $698.79 $694.56 $698.79 1
11/12/2024 $701.88 $701.88 $699.75 $701.66 5
10/12/2024 $696.58 $699.26 $696.41 $698.69 21
09/12/2024 $699.36 $701.01 $695.10 $696.58 303
06/12/2024 $704.75 $705.29 $700.42 $702.84 31
05/12/2024 $699.67 $700.30 $698.11 $700.30 24
04/12/2024 $695.73 $701.69 $695.73 $698.03 159
03/12/2024 $703.50 $704.06 $699.67 $699.67 38
02/12/2024 $702.72 $706.60 $698.98 $702.44 34
29/11/2024 $701.54 $705.74 $695.41 $702.72 2,766
28/11/2024 $703.29 $700.95 $697.74 $700.95 1
27/11/2024 $703.29 $704.72 $702.81 $703.40 30
26/11/2024 $694.44 $697.24 $688.95 $696.87 160
25/11/2024 $694.06 $697.51 $693.19 $693.19 51
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

Market data

Select a section