Invesco Markets Utilities S&P US Sector Ucits ETF
(XLUS)
Sector: n/a
Historic Prices - up to 10 years
|
21/02/2025
|
$566.66
|
$567.23
|
$564.61
|
$567.00
|
2,462
|
|
20/02/2025
|
$565.50
|
$566.85
|
$561.96
|
$563.81
|
7,789
|
|
19/02/2025
|
$563.00
|
$565.95
|
$560.97
|
$565.94
|
3,388
|
|
18/02/2025
|
$559.11
|
$563.42
|
$556.61
|
$561.26
|
3,650
|
|
17/02/2025
|
$558.67
|
$558.84
|
$553.79
|
$557.73
|
70
|
|
14/02/2025
|
$560.05
|
$562.36
|
$560.05
|
$561.92
|
44
|
|
13/02/2025
|
$559.59
|
$560.26
|
$559.46
|
$559.56
|
0
|
|
12/02/2025
|
$559.59
|
$560.43
|
$553.61
|
$556.24
|
334
|
|
11/02/2025
|
$556.69
|
$556.86
|
$555.88
|
$555.88
|
21
|
|
10/02/2025
|
$551.93
|
$554.30
|
$548.20
|
$553.72
|
233
|
|
07/02/2025
|
$555.32
|
$555.32
|
$551.06
|
$552.03
|
192
|
|
06/02/2025
|
$557.01
|
$557.03
|
$550.08
|
$552.95
|
517
|
|
05/02/2025
|
$550.30
|
$552.95
|
$548.71
|
$552.95
|
190
|
|
04/02/2025
|
$545.13
|
$556.71
|
$543.47
|
$551.08
|
1
|
|
03/02/2025
|
$545.13
|
$551.08
|
$544.72
|
$551.08
|
239
|
|
31/01/2025
|
$552.94
|
$557.83
|
$551.25
|
$552.69
|
36
|
|
30/01/2025
|
$544.65
|
$550.20
|
$543.44
|
$550.20
|
364
|
|
29/01/2025
|
$544.39
|
$544.39
|
$538.11
|
$542.90
|
783
|
|
28/01/2025
|
$548.35
|
$550.78
|
$536.85
|
$536.84
|
180
|
|
27/01/2025
|
$559.05
|
$562.95
|
$537.50
|
$537.72
|
334
|
|
24/01/2025
|
$556.00
|
$560.07
|
$552.61
|
$560.07
|
371
|
|
23/01/2025
|
$553.69
|
$558.59
|
$552.03
|
$557.68
|
256
|
|
22/01/2025
|
$564.89
|
$565.16
|
$555.86
|
$555.86
|
937
|
|
21/01/2025
|
$559.67
|
$565.83
|
$559.23
|
$565.04
|
631
|
|
20/01/2025
|
$555.58
|
$558.99
|
$554.40
|
$558.01
|
54
|
|
17/01/2025
|
$557.07
|
$558.02
|
$554.72
|
$558.02
|
203
|
|
16/01/2025
|
$541.94
|
$551.61
|
$541.45
|
$542.67
|
49
|
|
15/01/2025
|
$535.71
|
$546.22
|
$534.98
|
$542.67
|
405
|
|
14/01/2025
|
$527.36
|
$531.55
|
$526.72
|
$531.30
|
984
|
|
13/01/2025
|
$531.62
|
$534.13
|
$522.79
|
$522.80
|
71
|
|
10/01/2025
|
$538.57
|
$538.57
|
$532.47
|
$532.47
|
1,059
|
|
09/01/2025
|
$535.20
|
$536.71
|
$535.20
|
$535.59
|
286
|
|
08/01/2025
|
$536.86
|
$536.86
|
$532.88
|
$533.39
|
187
|
|
07/01/2025
|
$538.26
|
$540.82
|
$535.70
|
$538.68
|
23,046
|
|
06/01/2025
|
$544.12
|
$545.39
|
$537.00
|
$539.80
|
332
|
|
03/01/2025
|
$539.75
|
$546.22
|
$539.75
|
$545.72
|
184
|
|
02/01/2025
|
$535.13
|
$538.83
|
$535.13
|
$538.39
|
45
|
|
01/01/2025
|
$535.87
|
$535.87
|
$535.87
|
$535.87
|
4
|
|
31/12/2024
|
$535.87
|
$535.87
|
$535.87
|
$535.87
|
4
|
|
30/12/2024
|
$535.60
|
$538.03
|
$531.77
|
$531.78
|
7
|
|
27/12/2024
|
$537.41
|
$540.49
|
$533.78
|
$536.98
|
45
|
|
26/12/2024
|
$534.09
|
$538.82
|
$536.86
|
$536.85
|
0
|
|
25/12/2024
|
$534.09
|
$538.82
|
$536.86
|
$536.85
|
0
|
|
24/12/2024
|
$534.09
|
$538.82
|
$536.86
|
$536.85
|
0
|
|
23/12/2024
|
$534.09
|
$536.33
|
$529.47
|
$533.66
|
170
|
|
20/12/2024
|
$526.05
|
$533.56
|
$524.99
|
$533.56
|
28
|
|
19/12/2024
|
$522.25
|
$530.42
|
$522.23
|
$530.02
|
596
|
|
18/12/2024
|
$536.72
|
$539.38
|
$534.72
|
$536.15
|
240
|
|
17/12/2024
|
$538.98
|
$539.03
|
$535.69
|
$537.79
|
280
|
|
16/12/2024
|
$545.62
|
$545.65
|
$541.01
|
$543.35
|
578
|
|
13/12/2024
|
$544.33
|
$546.70
|
$542.77
|
$544.94
|
49
|
|
12/12/2024
|
$543.29
|
$547.43
|
$542.47
|
$547.09
|
3,995
|
|
11/12/2024
|
$545.74
|
$549.08
|
$544.60
|
$544.60
|
724
|
|
10/12/2024
|
$550.97
|
$552.55
|
$544.03
|
$547.76
|
337
|
|
09/12/2024
|
$558.04
|
$562.80
|
$551.92
|
$554.01
|
554
|
|
06/12/2024
|
$562.44
|
$568.85
|
$558.41
|
$558.41
|
54
|
|
05/12/2024
|
$565.60
|
$567.11
|
$562.15
|
$566.35
|
1,170
|
|
04/12/2024
|
$561.51
|
$564.33
|
$559.56
|
$563.77
|
995
|
|
03/12/2024
|
$567.88
|
$570.56
|
$567.23
|
$567.93
|
1,600
|
|
02/12/2024
|
$575.76
|
$584.51
|
$569.07
|
$570.74
|
1,395
|
|
29/11/2024
|
$580.06
|
$582.89
|
$580.06
|
$580.17
|
13
|
|
28/11/2024
|
$580.59
|
$582.42
|
$580.52
|
$580.52
|
5
|
|
27/11/2024
|
$579.96
|
$583.40
|
$579.96
|
$581.58
|
59
|
|
26/11/2024
|
$576.33
|
$577.13
|
$569.56
|
$577.13
|
45
|
|
25/11/2024
|
$572.07
|
$573.96
|
$567.91
|
$567.91
|
65
|
|
22/11/2024
|
$574.51
|
$576.12
|
$571.30
|
$569.42
|
83
|
|
21/11/2024
|
$564.80
|
$569.88
|
$563.00
|
$569.42
|
135
|
|
20/11/2024
|
$564.10
|
$565.72
|
$561.09
|
$561.09
|
328
|
|
19/11/2024
|
$560.81
|
$564.83
|
$557.99
|
$559.03
|
14
|
|
18/11/2024
|
$552.75
|
$559.34
|
$552.75
|
$559.03
|
111
|
|
15/11/2024
|
$546.20
|
$552.08
|
$546.12
|
$550.66
|
108
|
|
14/11/2024
|
$548.76
|
$550.66
|
$547.56
|
$550.66
|
281
|
|
13/11/2024
|
$549.70
|
$555.66
|
$545.98
|
$550.89
|
521
|
|
12/11/2024
|
$554.96
|
$556.82
|
$550.89
|
$550.89
|
339
|
|
11/11/2024
|
$556.21
|
$559.36
|
$555.40
|
$559.36
|
664
|
|
08/11/2024
|
$545.23
|
$553.36
|
$544.85
|
$551.23
|
819
|
|
07/11/2024
|
$544.42
|
$549.16
|
$543.56
|
$548.58
|
563
|
|
06/11/2024
|
$545.34
|
$554.40
|
$539.19
|
$541.06
|
870
|
|
05/11/2024
|
$541.05
|
$544.47
|
$537.84
|
$544.40
|
426
|
|
04/11/2024
|
$549.09
|
$549.09
|
$540.16
|
$540.16
|
2,366
|
|
01/11/2024
|
$561.16
|
$563.40
|
$554.36
|
$554.36
|
1,302
|
|
31/10/2024
|
$555.14
|
$562.02
|
$554.15
|
$562.02
|
128
|
|
30/10/2024
|
$555.83
|
$556.47
|
$552.79
|
$557.88
|
643
|
|
29/10/2024
|
$565.46
|
$566.27
|
$556.85
|
$557.88
|
93
|
|
28/10/2024
|
$566.52
|
$569.21
|
$561.35
|
$568.66
|
12
|
|
25/10/2024
|
$574.92
|
$574.66
|
$567.50
|
$568.68
|
0
|
|
24/10/2024
|
$574.92
|
$576.33
|
$504.88
|
$571.02
|
6
|
|
23/10/2024
|
$569.72
|
$573.71
|
$569.72
|
$571.02
|
1,802
|
|
22/10/2024
|
$568.79
|
$570.12
|
$566.61
|
$570.12
|
99
|
|
21/10/2024
|
$573.90
|
$577.55
|
$569.60
|
$569.60
|
297
|
|
18/10/2024
|
$570.36
|
$572.62
|
$568.66
|
$572.61
|
20
|
|
17/10/2024
|
$575.68
|
$576.94
|
$574.79
|
$574.79
|
47
|
|
16/10/2024
|
$567.25
|
$571.76
|
$566.02
|
$571.55
|
352
|
|
15/10/2024
|
$565.17
|
$568.93
|
$563.90
|
$567.84
|
18
|
|
14/10/2024
|
$554.93
|
$561.31
|
$554.08
|
$560.68
|
131
|
|
11/10/2024
|
$548.43
|
$553.44
|
$546.23
|
$553.44
|
252
|
|
10/10/2024
|
$551.65
|
$556.82
|
$551.51
|
$552.66
|
4,447
|
|
09/10/2024
|
$555.19
|
$556.70
|
$551.70
|
$552.50
|
300
|
|
08/10/2024
|
$559.49
|
$560.75
|
$557.71
|
$559.02
|
665
|
|
07/10/2024
|
$568.15
|
$569.92
|
$562.22
|
$562.54
|
498
|
|
04/10/2024
|
$571.45
|
$572.56
|
$565.12
|
$567.41
|
297
|
|
03/10/2024
|
$570.30
|
$575.64
|
$570.30
|
$572.37
|
325
|
|
02/10/2024
|
$567.49
|
$571.38
|
$567.12
|
$569.98
|
2,180
|
|
01/10/2024
|
$566.14
|
$571.20
|
$562.65
|
$570.69
|
1,351
|
|
30/09/2024
|
$564.33
|
$565.94
|
$561.38
|
$565.35
|
60
|
|
27/09/2024
|
$558.69
|
$563.60
|
$558.69
|
$563.59
|
10
|
|
26/09/2024
|
$564.52
|
$564.52
|
$560.93
|
$560.93
|
162
|
|
25/09/2024
|
$559.78
|
$561.90
|
$558.97
|
$560.28
|
2,444
|
|
24/09/2024
|
$562.55
|
$564.51
|
$562.37
|
$563.08
|
268
|
|
23/09/2024
|
$559.99
|
$562.55
|
$555.88
|
$562.55
|
220
|
|
20/09/2024
|
$542.40
|
$552.15
|
$542.40
|
$551.27
|
1,744
|
|
19/09/2024
|
$544.63
|
$549.57
|
$539.95
|
$540.20
|
181
|
|
18/09/2024
|
$550.09
|
$551.67
|
$548.65
|
$548.65
|
546
|
|
17/09/2024
|
$550.49
|
$552.31
|
$549.54
|
$550.73
|
317
|
|
16/09/2024
|
$547.44
|
$551.32
|
$547.44
|
$549.44
|
178
|
|
13/09/2024
|
$539.64
|
$543.98
|
$540.96
|
$537.09
|
8
|
|
12/09/2024
|
$539.64
|
$541.10
|
$536.83
|
$533.11
|
498
|
|
11/09/2024
|
$536.85
|
$538.43
|
$531.09
|
$537.96
|
772
|
|
10/09/2024
|
$526.20
|
$538.40
|
$525.84
|
$537.96
|
290
|
|
09/09/2024
|
$532.30
|
$532.83
|
$528.45
|
$530.94
|
261
|
|
06/09/2024
|
$532.40
|
$535.18
|
$531.88
|
$531.88
|
11
|
|
05/09/2024
|
$537.46
|
$542.74
|
$533.11
|
$533.11
|
1,652
|
|
04/09/2024
|
$532.03
|
$539.45
|
$532.03
|
$535.69
|
562
|
|
03/09/2024
|
$530.38
|
$532.54
|
$530.22
|
$532.54
|
119
|
|
02/09/2024
|
$531.31
|
$531.68
|
$529.99
|
$529.98
|
79
|
|
30/08/2024
|
$528.79
|
$528.79
|
$528.00
|
$528.00
|
1
|
|
29/08/2024
|
$526.47
|
$526.47
|
$523.54
|
$525.78
|
5
|
|
28/08/2024
|
$525.23
|
$527.71
|
$525.23
|
$526.58
|
7
|
|
27/08/2024
|
$527.97
|
$529.20
|
$524.53
|
$524.53
|
567
|
|
26/08/2024
|
$525.65
|
$525.66
|
$523.83
|
$524.49
|
20
|
|
23/08/2024
|
$525.65
|
$525.66
|
$523.83
|
$524.49
|
20
|
|
22/08/2024
|
$525.65
|
$525.66
|
$523.83
|
$524.49
|
20
|