Market data

Select a section

Invesco Markets Invesco Utilities S&P US Sectors Ucits ETF

(XLUP)
Sector: n/a
43,647.50p
682.50p 1.59
Last updated: 17:08:06

Historic Prices - up to 10 years

Date Open High Low Close Volume
16/05/2025 42,670.00p 43,647.50p 43,343.47p 43,647.50p 67
15/05/2025 42,670.00p 42,968.00p 42,361.21p 42,965.00p 325
14/05/2025 42,800.00p 42,392.14p 41,772.59p 41,892.50p 149
13/05/2025 42,800.00p 42,910.00p 42,657.00p 42,735.00p 156
12/05/2025 43,395.00p 43,435.00p 42,710.00p 42,710.00p 1,615
09/05/2025 42,745.00p 42,957.22p 42,657.50p 42,657.50p 113
08/05/2025 43,325.00p 43,325.00p 43,009.38p 43,095.00p 170
07/05/2025 42,830.00p 42,965.00p 42,810.00p 42,965.00p 183
06/05/2025 41,990.00p 42,835.00p 41,990.00p 42,835.00p 54
05/05/2025 42,365.00p 42,632.20p 42,177.13p 42,492.50p 90
02/05/2025 42,365.00p 42,632.20p 42,177.13p 42,492.50p 90
01/05/2025 42,365.00p 42,597.50p 42,365.00p 42,597.50p 24
30/04/2025 41,645.00p 42,252.50p 41,255.00p 41,797.50p 0
29/04/2025 41,645.00p 41,782.50p 41,520.00p 41,782.50p 41
28/04/2025 41,645.00p 41,850.00p 41,292.52p 41,580.00p 114
25/04/2025 41,645.00p 41,648.56p 41,545.00p 41,545.00p 29
24/04/2025 41,765.00p 41,765.00p 41,663.52p 41,730.00p 138
23/04/2025 42,020.00p 42,085.00p 41,790.00p 41,790.00p 245
22/04/2025 40,650.00p 41,177.50p 40,428.15p 41,177.50p 96
21/04/2025 41,600.00p 41,900.00p 41,600.00p 41,880.00p 20
18/04/2025 41,600.00p 41,900.00p 41,600.00p 41,880.00p 20
17/04/2025 41,600.00p 41,900.00p 41,600.00p 41,880.00p 20
16/04/2025 41,750.00p 41,845.44p 41,690.00p 41,815.00p 186
15/04/2025 41,980.00p 41,980.00p 41,757.50p 41,757.50p 132
14/04/2025 40,700.00p 41,680.51p 41,522.00p 41,600.00p 82
11/04/2025 40,700.00p 41,021.49p 40,600.00p 40,600.00p 950
10/04/2025 41,324.00p 41,694.28p 41,206.50p 41,206.50p 50
09/04/2025 41,324.00p 40,369.00p 39,779.00p 39,779.00p 34
08/04/2025 41,324.00p 41,896.00p 41,082.76p 41,423.00p 120
07/04/2025 39,966.00p 41,323.00p 36,737.00p 40,591.00p 147
04/04/2025 42,882.00p 43,177.70p 42,047.00p 42,047.00p 961
03/04/2025 42,524.00p 42,982.00p 42,524.00p 42,982.00p 439
02/04/2025 43,449.00p 43,523.50p 43,477.00p 43,523.50p 6
01/04/2025 43,449.00p 43,465.00p 43,268.00p 43,414.00p 50
31/03/2025 43,200.00p 43,382.72p 42,710.00p 43,154.00p 62
28/03/2025 42,466.00p 42,871.00p 42,422.56p 42,848.00p 138
27/03/2025 42,453.00p 42,583.00p 42,328.00p 42,458.00p 216
26/03/2025 42,454.00p 42,613.00p 42,230.00p 42,449.00p 15
25/03/2025 43,000.00p 43,000.00p 42,025.00p 42,025.00p 66
24/03/2025 43,001.00p 43,184.50p 43,001.00p 43,184.50p 83
21/03/2025 43,046.00p 43,150.00p 42,922.50p 42,922.50p 4
20/03/2025 43,046.00p 43,082.58p 42,956.00p 42,956.00p 26
19/03/2025 42,814.00p 42,830.01p 42,775.00p 42,775.00p 19
18/03/2025 43,088.00p 43,088.00p 42,614.00p 42,614.00p 25
17/03/2025 42,027.00p 43,055.50p 42,644.95p 43,055.50p 127
14/03/2025 42,027.00p 42,789.27p 42,214.60p 42,685.50p 53
13/03/2025 42,027.00p 42,078.99p 41,900.00p 41,946.00p 78
12/03/2025 42,182.00p 42,460.00p 41,920.00p 41,920.00p 60
11/03/2025 42,182.00p 42,825.00p 42,120.00p 42,120.00p 278
10/03/2025 41,873.00p 42,481.00p 41,873.00p 42,481.00p 435
07/03/2025 41,440.00p 41,871.23p 41,440.00p 41,710.50p 266
06/03/2025 42,100.00p 42,239.00p 41,477.00p 41,720.00p 145
05/03/2025 42,157.00p 43,053.00p 42,157.00p 42,157.00p 286
04/03/2025 43,728.00p 44,129.00p 43,728.00p 43,728.00p 130
03/03/2025 44,250.00p 44,396.12p 43,999.00p 43,999.00p 105
28/02/2025 43,843.00p 43,921.00p 43,795.00p 43,921.00p 80
27/02/2025 44,625.00p 44,625.00p 43,952.00p 43,952.00p 122
26/02/2025 44,332.00p 44,494.00p 44,332.00p 44,494.00p 35
25/02/2025 44,792.00p 44,794.00p 43,600.00p 43,992.00p 54
24/02/2025 44,850.00p 44,938.92p 44,539.50p 44,539.50p 28
21/02/2025 44,850.00p 44,850.00p 44,804.50p 44,804.50p 5
20/02/2025 44,380.00p 44,959.00p 44,376.00p 44,627.50p 21
19/02/2025 44,800.00p 44,991.50p 44,687.58p 44,991.50p 55
18/02/2025 44,268.00p 44,488.00p 44,268.00p 44,488.00p 18
17/02/2025 44,490.00p 44,494.00p 44,083.00p 44,229.00p 0
14/02/2025 44,490.00p 44,702.12p 44,490.00p 44,494.00p 24
13/02/2025 44,919.00p 44,919.00p 44,632.00p 44,847.00p 57
12/02/2025 44,900.00p 44,964.07p 44,500.00p 44,847.00p 143
11/02/2025 44,400.00p 45,039.07p 44,400.00p 44,748.00p 13
10/02/2025 44,484.00p 44,681.00p 44,484.00p 44,681.00p 268
07/02/2025 44,500.00p 44,562.00p 44,479.08p 44,562.00p 200
06/02/2025 44,529.00p 44,547.05p 44,366.50p 44,366.50p 270
05/02/2025 43,770.00p 44,133.00p 43,770.00p 44,133.00p 27
04/02/2025 43,969.00p 44,371.07p 43,969.00p 44,386.00p 44
03/02/2025 44,162.00p 44,386.00p 44,049.44p 44,386.00p 173
31/01/2025 44,162.00p 44,485.89p 44,415.45p 44,441.50p 35
30/01/2025 44,162.00p 44,162.00p 43,613.00p 44,139.50p 107
29/01/2025 43,636.00p 43,817.00p 43,455.00p 43,636.00p 23
28/01/2025 44,087.00p 44,288.17p 43,145.00p 43,145.00p 413
27/01/2025 45,008.00p 45,093.00p 43,000.00p 43,088.50p 2,199
24/01/2025 44,890.00p 44,890.00p 44,660.00p 44,825.00p 340
23/01/2025 45,021.00p 45,306.00p 44,986.00p 45,143.00p 606
22/01/2025 45,823.00p 45,896.70p 45,143.00p 45,143.00p 832
21/01/2025 45,393.00p 45,943.09p 45,653.95p 45,869.00p 44
20/01/2025 45,393.00p 45,689.97p 45,343.00p 45,343.00p 25
17/01/2025 45,760.00p 45,928.00p 45,554.88p 45,766.50p 204
16/01/2025 44,393.00p 45,047.00p 44,379.00p 44,406.50p 163
15/01/2025 43,195.00p 44,570.00p 43,604.00p 44,406.50p 85
14/01/2025 43,195.00p 43,699.00p 43,195.00p 43,582.00p 1,149
13/01/2025 43,794.00p 43,879.00p 43,002.00p 43,002.50p 279
10/01/2025 43,820.00p 44,127.85p 43,465.73p 43,657.50p 1,094
09/01/2025 43,666.00p 43,678.00p 43,610.58p 43,674.00p 308
08/01/2025 43,059.00p 43,310.00p 43,059.00p 43,193.50p 424
07/01/2025 43,120.00p 43,120.00p 42,981.02p 43,060.00p 310
06/01/2025 43,692.00p 43,757.00p 42,972.55p 43,108.00p 306
03/01/2025 43,633.00p 43,941.00p 43,506.00p 43,941.00p 231
02/01/2025 42,741.00p 43,522.00p 42,953.00p 43,522.00p 113
01/01/2025 42,741.00p 42,895.00p 42,492.50p 42,657.50p 0
31/12/2024 42,741.00p 42,895.00p 42,492.50p 42,657.50p 0
30/12/2024 42,741.00p 42,492.50p 42,469.00p 42,492.50p 12
27/12/2024 42,741.00p 42,761.00p 42,646.20p 42,649.50p 233
26/12/2024 43,001.00p 43,001.00p 42,785.00p 42,785.00p 2
25/12/2024 43,001.00p 43,001.00p 42,785.00p 42,785.00p 2
24/12/2024 43,001.00p 43,001.00p 42,785.00p 42,785.00p 2
23/12/2024 42,150.00p 42,708.50p 42,191.00p 42,624.00p 0
20/12/2024 42,150.00p 42,431.00p 42,122.30p 42,431.00p 175
19/12/2024 42,253.00p 42,211.50p 41,356.19p 42,211.50p 232
18/12/2024 42,253.00p 42,227.40p 42,192.50p 42,192.50p 12
17/12/2024 42,253.00p 42,444.58p 41,942.00p 42,299.50p 162
16/12/2024 43,235.00p 43,235.00p 42,762.91p 42,822.00p 249
13/12/2024 43,200.00p 43,200.65p 43,041.02p 43,169.00p 69
12/12/2024 42,600.00p 43,068.00p 42,480.00p 43,068.00p 45
11/12/2024 43,150.00p 43,150.00p 42,718.00p 42,718.00p 105
10/12/2024 42,618.00p 43,237.72p 42,607.00p 42,942.50p 124
09/12/2024 43,707.00p 43,707.00p 43,181.70p 43,278.00p 213
06/12/2024 44,300.00p 44,399.00p 43,797.50p 43,797.50p 13
05/12/2024 44,300.00p 44,550.00p 44,121.71p 44,398.00p 142
04/12/2024 44,400.00p 44,565.96p 44,332.16p 44,344.00p 1,141
03/12/2024 45,700.00p 45,059.91p 44,751.00p 44,837.00p 73
02/12/2024 45,700.00p 45,749.10p 45,132.00p 45,149.50p 81
29/11/2024 45,700.00p 45,858.00p 45,651.50p 45,792.00p 14
28/11/2024 46,051.00p 45,802.11p 45,792.00p 45,792.00p 109
27/11/2024 46,051.00p 46,305.00p 45,928.00p 45,928.00p 181
26/11/2024 45,696.00p 45,959.00p 45,388.34p 45,959.00p 430
25/11/2024 45,932.00p 45,674.00p 45,202.50p 45,202.50p 92
22/11/2024 45,932.00p 45,994.71p 45,618.00p 45,174.50p 413
21/11/2024 43,888.00p 45,174.50p 44,634.35p 45,174.50p 87
20/11/2024 43,888.00p 44,416.50p 44,401.05p 44,416.50p 22
19/11/2024 43,888.00p 44,515.00p 44,182.00p 44,206.00p 20
18/11/2024 43,888.00p 44,206.00p 43,835.31p 44,206.00p 140

Market data

Select a section