Invesco Markets Invesco Cons Stap S&P US Sector Ucits ETF
(XLPS)
Sector: n/a
Historic Prices - up to 10 years
|
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
|
|
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
|