Market data

Select a section

Invesco Markets Invesco Utilities S&P US Sectors Ucits ETF

(XLUP)
Sector: n/a
45,527.00p
-144.00p -0.32
Last updated: 12:00:01

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
15/11/2024 43,400.00p 43,669.00p 43,048.56p 43,335.50p 570
14/11/2024 43,400.00p 43,478.00p 43,270.00p 43,335.50p 92
13/11/2024 43,164.00p 43,421.88p 43,164.00p 43,164.00p 141
12/11/2024 43,303.00p 43,377.18p 43,180.00p 43,221.50p 475
11/11/2024 43,120.00p 43,422.00p 43,022.04p 43,422.00p 160
08/11/2024 42,452.00p 42,767.00p 42,050.00p 42,648.00p 485
07/11/2024 41,811.00p 42,312.00p 41,811.00p 42,198.50p 183
06/11/2024 42,580.00p 42,580.00p 41,825.00p 42,054.00p 258
05/11/2024 42,080.00p 41,843.50p 41,684.00p 41,843.50p 39
04/11/2024 42,080.00p 42,080.00p 41,590.56p 41,689.00p 500
01/11/2024 43,125.00p 43,689.00p 42,756.00p 42,756.00p 117
31/10/2024 42,681.00p 43,677.00p 42,634.30p 43,677.00p 979
30/10/2024 42,512.00p 42,954.00p 42,512.00p 42,777.00p 250
29/10/2024 43,450.00p 43,578.00p 42,803.42p 42,904.00p 1,397
28/10/2024 43,839.00p 43,826.44p 43,745.00p 43,790.00p 37
25/10/2024 43,839.00p 44,129.00p 43,792.00p 43,792.00p 223
24/10/2024 44,300.00p 44,500.00p 43,787.00p 44,128.00p 74
23/10/2024 43,925.00p 44,277.00p 43,882.00p 44,128.00p 1,472
22/10/2024 43,852.00p 43,900.50p 43,699.00p 43,900.50p 17
21/10/2024 44,105.00p 44,328.00p 43,909.00p 43,909.00p 64
18/10/2024 43,690.00p 43,908.00p 43,600.00p 43,908.00p 173
17/10/2024 44,150.00p 44,488.47p 44,121.00p 44,179.00p 172
16/10/2024 43,556.00p 43,950.00p 43,377.00p 43,950.00p 908
15/10/2024 42,546.00p 43,397.00p 43,095.72p 43,378.50p 226
14/10/2024 42,546.00p 43,012.34p 42,493.16p 42,956.00p 2,445
11/10/2024 42,071.00p 42,340.00p 41,948.00p 42,328.50p 92
10/10/2024 42,202.00p 42,602.00p 42,202.00p 42,332.00p 3,077
09/10/2024 42,200.00p 42,786.92p 42,198.05p 42,222.00p 141
08/10/2024 42,700.00p 42,782.00p 42,618.00p 42,717.50p 117
07/10/2024 43,200.00p 43,504.77p 43,005.51p 43,014.00p 647
04/10/2024 43,571.00p 43,571.00p 43,100.00p 43,269.50p 339
03/10/2024 43,333.00p 43,720.00p 43,220.00p 43,646.00p 591
02/10/2024 42,800.00p 42,993.00p 42,646.91p 42,965.50p 146
01/10/2024 42,400.00p 43,031.00p 42,325.24p 43,031.00p 2,133
30/09/2024 42,139.00p 42,200.00p 42,064.00p 42,112.50p 57
27/09/2024 42,104.00p 42,063.00p 41,822.94p 42,057.50p 21
26/09/2024 42,104.00p 42,104.00p 41,801.00p 41,801.00p 38
25/09/2024 42,172.00p 42,172.00p 41,750.00p 42,031.00p 428
24/09/2024 41,251.00p 42,224.00p 41,995.13p 42,088.00p 50
23/09/2024 41,251.00p 42,207.22p 41,872.77p 42,119.50p 156
20/09/2024 41,251.00p 41,642.61p 40,860.00p 41,535.00p 2,578
19/09/2024 40,763.00p 41,353.91p 40,709.00p 40,709.00p 492
18/09/2024 41,709.00p 41,710.00p 41,517.00p 41,841.00p 737
17/09/2024 41,886.00p 41,887.00p 41,629.00p 41,841.00p 260
16/09/2024 41,203.00p 41,643.00p 41,545.26p 41,571.50p 114
13/09/2024 41,203.00p 41,387.00p 41,203.00p 41,074.50p 332
12/09/2024 41,142.00p 41,530.00p 41,074.50p 40,907.00p 212
11/09/2024 40,989.00p 41,147.00p 40,775.00p 40,907.00p 1,496
10/09/2024 40,814.00p 41,182.50p 40,814.00p 41,182.50p 33
09/09/2024 40,459.00p 40,622.50p 40,266.42p 40,622.50p 40
06/09/2024 40,459.00p 40,618.16p 40,319.00p 40,442.00p 566
05/09/2024 40,867.00p 40,981.00p 40,544.00p 40,544.00p 1,658
04/09/2024 40,496.00p 40,767.50p 40,242.16p 40,767.50p 189
03/09/2024 40,472.00p 40,683.00p 40,356.00p 40,678.00p 188
02/09/2024 40,326.00p 40,593.00p 40,312.00p 40,179.00p 82
30/08/2024 40,234.00p 40,266.59p 40,179.00p 40,179.00p 62
29/08/2024 39,883.00p 39,977.33p 39,666.00p 39,920.50p 67
28/08/2024 39,883.00p 39,993.81p 39,883.00p 39,883.00p 14
27/08/2024 39,948.00p 40,037.35p 39,650.00p 39,650.00p 102
26/08/2024 39,999.00p 40,063.00p 39,999.00p 40,063.00p 13
23/08/2024 39,999.00p 40,063.00p 39,999.00p 40,063.00p 13
22/08/2024 39,999.00p 40,063.00p 39,999.00p 40,063.00p 13
21/08/2024 39,974.00p 40,347.00p 39,974.00p 40,176.50p 68
20/08/2024 40,066.00p 40,080.80p 40,045.00p 40,045.00p 9
19/08/2024 39,998.00p 40,097.50p 39,998.00p 40,180.00p 40
16/08/2024 39,968.00p 40,180.00p 39,968.00p 40,180.00p 72
15/08/2024 40,126.00p 40,258.29p 40,031.00p 40,058.00p 250
14/08/2024 40,200.00p 40,340.28p 39,970.00p 40,305.00p 93
13/08/2024 40,085.00p 40,192.56p 40,085.00p 40,146.50p 17
12/08/2024 40,123.00p 40,199.30p 39,950.34p 39,995.00p 88
09/08/2024 40,036.00p 40,206.25p 39,937.50p 39,937.50p 225
08/08/2024 40,070.00p 40,307.00p 40,070.00p 40,231.00p 249
07/08/2024 40,013.00p 40,559.45p 39,996.00p 40,546.00p 255
06/08/2024 39,617.00p 40,230.00p 39,617.00p 40,033.00p 351
05/08/2024 40,187.00p 40,937.20p 39,529.00p 39,967.00p 2,098
02/08/2024 40,604.00p 40,978.70p 39,945.00p 39,945.00p 3,111
01/08/2024 39,527.00p 40,058.50p 39,527.00p 40,058.50p 656
31/07/2024 39,367.00p 39,603.00p 39,218.00p 39,381.50p 1,556
30/07/2024 38,792.00p 38,892.00p 38,733.50p 38,733.50p 19
29/07/2024 38,442.00p 38,835.14p 38,442.00p 38,611.50p 61
26/07/2024 38,456.00p 38,514.00p 38,139.07p 38,492.50p 1,434
25/07/2024 38,508.00p 38,827.94p 38,421.87p 38,492.50p 507
24/07/2024 37,997.00p 38,217.79p 37,945.98p 38,186.00p 1,604
23/07/2024 38,197.00p 38,198.00p 38,060.00p 38,060.00p 99
22/07/2024 37,966.00p 38,152.00p 37,871.79p 38,151.00p 958
19/07/2024 37,900.00p 37,929.00p 37,682.00p 37,682.00p 2,907
18/07/2024 37,816.00p 37,964.50p 37,566.42p 37,964.50p 36
17/07/2024 37,750.00p 37,799.50p 37,497.14p 37,799.50p 227
16/07/2024 37,500.00p 37,559.50p 37,396.54p 37,559.50p 121
15/07/2024 38,153.00p 38,263.09p 37,383.00p 37,417.00p 2,265
12/07/2024 38,274.00p 38,274.00p 38,065.00p 38,268.50p 235
11/07/2024 37,579.00p 38,082.00p 37,579.00p 38,082.00p 2,109
10/07/2024 37,479.00p 37,479.00p 37,310.76p 37,350.00p 30
09/07/2024 37,353.00p 37,544.00p 37,142.00p 37,544.00p 85
08/07/2024 37,254.00p 37,424.00p 37,148.00p 37,148.00p 59
05/07/2024 37,385.00p 37,264.50p 37,218.51p 37,264.50p 159
04/07/2024 37,385.00p 37,370.00p 37,360.28p 37,370.00p 30
03/07/2024 37,385.00p 37,415.59p 37,327.50p 37,327.50p 1,698
02/07/2024 37,366.00p 37,441.94p 37,250.63p 37,277.00p 98
01/07/2024 37,552.00p 37,693.00p 37,450.00p 37,450.00p 1,410
28/06/2024 37,628.00p 38,143.00p 37,600.95p 37,628.00p 97
27/06/2024 37,743.00p 37,950.02p 37,743.00p 37,933.00p 291
26/06/2024 37,768.00p 37,963.00p 37,744.22p 37,963.00p 206
25/06/2024 38,373.00p 38,374.00p 37,960.00p 37,960.00p 50
24/06/2024 37,828.00p 38,315.00p 37,828.00p 38,177.00p 544
21/06/2024 38,161.00p 38,259.97p 38,044.00p 38,044.00p 237
20/06/2024 37,395.00p 38,043.27p 37,842.55p 37,878.50p 52
19/06/2024 37,395.00p 37,508.02p 37,436.86p 37,457.50p 198
18/06/2024 37,395.00p 37,534.00p 37,275.00p 37,534.00p 289
17/06/2024 37,776.00p 38,355.00p 37,776.00p 37,843.00p 204
14/06/2024 37,918.00p 38,045.57p 37,851.00p 38,031.50p 22
13/06/2024 37,918.00p 37,918.00p 37,663.00p 37,663.00p 135
12/06/2024 38,102.00p 38,273.00p 37,648.61p 37,733.00p 1,714
11/06/2024 38,334.00p 38,334.00p 38,013.00p 38,206.00p 757
10/06/2024 38,157.00p 38,365.84p 38,030.37p 38,307.00p 24
07/06/2024 38,157.00p 38,259.29p 38,131.00p 38,245.00p 88
06/06/2024 38,528.00p 38,528.00p 38,493.73p 38,528.00p 73
05/06/2024 38,938.00p 39,015.00p 38,788.00p 38,788.00p 715
04/06/2024 38,750.00p 38,909.52p 38,502.00p 38,502.00p 161
03/06/2024 38,836.00p 39,679.17p 38,836.00p 38,836.00p 83
31/05/2024 38,921.00p 39,021.50p 38,786.55p 39,021.50p 26
30/05/2024 38,457.00p 38,483.36p 38,409.73p 38,457.00p 70
29/05/2024 38,316.00p 38,407.00p 38,267.00p 38,267.00p 55
28/05/2024 38,763.00p 38,852.72p 38,657.74p 38,797.50p 194
27/05/2024 38,500.00p 38,896.00p 38,500.00p 38,896.00p 4

Market data

Select a section