Invesco Markets Utilities S&P US Sector Ucits ETF
(XLUS)
Sector: n/a
Historic Prices - up to 10 years
|
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
|
|
21/08/2024
|
$521.59
|
$525.28
|
$521.59
|
$525.28
|
33
|
|
20/08/2024
|
$520.76
|
$522.20
|
$520.76
|
$520.76
|
19
|
|
19/08/2024
|
$519.39
|
$519.54
|
$517.87
|
$518.26
|
38
|
|
16/08/2024
|
$515.83
|
$518.26
|
$516.82
|
$518.26
|
0
|
|
15/08/2024
|
$515.83
|
$515.83
|
$427.10
|
$515.22
|
97
|
|
14/08/2024
|
$517.06
|
$517.97
|
$517.06
|
$517.97
|
9
|
|
13/08/2024
|
$514.20
|
$515.56
|
$514.20
|
$515.29
|
80
|
|
12/08/2024
|
$511.65
|
$513.67
|
$511.01
|
$511.01
|
142
|
|
09/08/2024
|
$513.98
|
$513.98
|
$505.85
|
$509.94
|
72
|
|
08/08/2024
|
$510.06
|
$513.50
|
$508.37
|
$511.94
|
81
|
|
07/08/2024
|
$509.57
|
$516.16
|
$509.57
|
$515.71
|
86
|
|
06/08/2024
|
$507.31
|
$511.34
|
$503.74
|
$508.07
|
54
|
|
05/08/2024
|
$521.02
|
$525.18
|
$505.77
|
$510.26
|
1,895
|
|
02/08/2024
|
$517.69
|
$520.45
|
$508.61
|
$508.61
|
1,816
|
|
01/08/2024
|
$507.47
|
$510.40
|
$506.89
|
$510.40
|
1,334
|
|
31/07/2024
|
$508.28
|
$508.90
|
$502.04
|
$505.30
|
1,237
|
|
30/07/2024
|
$497.84
|
$497.89
|
$497.56
|
$497.56
|
524
|
|
29/07/2024
|
$496.20
|
$499.41
|
$496.20
|
$496.32
|
47
|
|
26/07/2024
|
$494.67
|
$494.99
|
$492.47
|
$495.82
|
174
|
|
25/07/2024
|
$496.75
|
$500.07
|
$494.26
|
$495.82
|
70,576
|
|
24/07/2024
|
$490.17
|
$493.55
|
$487.22
|
$493.55
|
750
|
|
23/07/2024
|
$493.00
|
$494.13
|
$491.30
|
$491.30
|
178
|
|
22/07/2024
|
$490.50
|
$492.75
|
$490.45
|
$492.75
|
831
|
|
19/07/2024
|
$489.26
|
$490.82
|
$486.56
|
$486.56
|
3,154
|
|
18/07/2024
|
$490.29
|
$492.20
|
$490.22
|
$492.20
|
42
|
|
17/07/2024
|
$487.19
|
$491.56
|
$486.61
|
$491.56
|
10
|
|
16/07/2024
|
$485.15
|
$487.33
|
$485.15
|
$486.87
|
103
|
|
15/07/2024
|
$494.20
|
$498.08
|
$485.17
|
$485.17
|
66,729
|
|
12/07/2024
|
$490.24
|
$497.27
|
$490.24
|
$497.27
|
120
|
|
11/07/2024
|
$484.50
|
$492.33
|
$483.52
|
$492.07
|
2,175
|
|
10/07/2024
|
$479.36
|
$479.59
|
$477.98
|
$479.59
|
114
|
|
09/07/2024
|
$477.92
|
$479.99
|
$477.91
|
$479.99
|
81
|
|
08/07/2024
|
$476.77
|
$478.77
|
$476.54
|
$476.54
|
73
|
|
05/07/2024
|
$473.25
|
$477.38
|
$475.97
|
$477.38
|
1,473
|
|
04/07/2024
|
$473.25
|
$478.11
|
$475.18
|
$477.05
|
2
|
|
03/07/2024
|
$473.25
|
$479.22
|
$473.25
|
$477.29
|
3,384
|
|
02/07/2024
|
$470.20
|
$473.63
|
$469.79
|
$472.39
|
25
|
|
01/07/2024
|
$475.50
|
$479.75
|
$473.34
|
$473.34
|
1,878
|
|
28/06/2024
|
$478.85
|
$482.49
|
$474.98
|
$475.33
|
128
|
|
27/06/2024
|
$480.20
|
$480.20
|
$478.23
|
$479.76
|
24
|
|
26/06/2024
|
$479.65
|
$479.65
|
$477.60
|
$479.29
|
48
|
|
25/06/2024
|
$486.55
|
$486.55
|
$481.71
|
$481.70
|
143
|
|
24/06/2024
|
$480.48
|
$484.54
|
$479.62
|
$484.53
|
721
|
|
21/06/2024
|
$482.87
|
$484.21
|
$480.38
|
$480.38
|
282
|
|
20/06/2024
|
$479.01
|
$482.24
|
$479.01
|
$480.27
|
53
|
|
19/06/2024
|
$476.72
|
$476.72
|
$476.36
|
$476.36
|
2
|
|
18/06/2024
|
$472.83
|
$477.72
|
$472.83
|
$476.03
|
694
|
|
17/06/2024
|
$479.55
|
$481.85
|
$479.09
|
$480.31
|
111
|
|
14/06/2024
|
$481.75
|
$482.30
|
$481.75
|
$482.30
|
2
|
|
13/06/2024
|
$481.58
|
$482.45
|
$479.49
|
$480.66
|
172
|
|
12/06/2024
|
$489.79
|
$491.27
|
$484.39
|
$484.39
|
1,964
|
|
11/06/2024
|
$489.24
|
$489.43
|
$482.38
|
$486.19
|
995
|
|
10/06/2024
|
$485.07
|
$487.81
|
$480.38
|
$487.81
|
285
|
|
07/06/2024
|
$489.04
|
$489.04
|
$484.20
|
$486.67
|
1,883
|
|
06/06/2024
|
$493.90
|
$495.15
|
$491.82
|
$492.69
|
83
|
|
05/06/2024
|
$497.57
|
$497.58
|
$495.25
|
$495.25
|
225
|
|
04/06/2024
|
$494.56
|
$498.45
|
$491.73
|
$491.73
|
1,201
|
|
03/06/2024
|
$504.36
|
$504.36
|
$497.02
|
$497.02
|
1,140
|
|
31/05/2024
|
$498.71
|
$498.71
|
$494.63
|
$496.54
|
42
|
|
30/05/2024
|
$489.92
|
$490.14
|
$486.41
|
$489.92
|
138
|
|
29/05/2024
|
$491.24
|
$491.57
|
$486.24
|
$486.38
|
51
|
|
28/05/2024
|
$494.60
|
$496.63
|
$494.60
|
$496.12
|
492
|
|
27/05/2024
|
$491.70
|
$496.79
|
$490.83
|
$496.79
|
57
|
|
24/05/2024
|
$491.70
|
$496.79
|
$490.83
|
$496.79
|
57
|
|
23/05/2024
|
$496.91
|
$497.85
|
$493.05
|
$493.05
|
146
|
|
22/05/2024
|
$502.61
|
$503.15
|
$502.01
|
$502.01
|
107
|
|
21/05/2024
|
$498.94
|
$503.56
|
$498.02
|
$500.35
|
162
|
|
20/05/2024
|
$501.38
|
$503.57
|
$499.51
|
$499.51
|
10
|
|
17/05/2024
|
$499.87
|
$500.69
|
$498.90
|
$500.69
|
60
|
|
16/05/2024
|
$502.22
|
$502.78
|
$501.88
|
$502.78
|
57
|
|
15/05/2024
|
$494.80
|
$501.91
|
$494.80
|
$501.04
|
366
|
|
14/05/2024
|
$493.49
|
$493.76
|
$492.63
|
$492.63
|
30
|
|
13/05/2024
|
$493.28
|
$494.77
|
$492.07
|
$493.05
|
181
|
|
10/05/2024
|
$494.23
|
$496.18
|
$493.33
|
$493.85
|
303
|