Market data

Select a section

Invesco Markets Invesco Cons Disc S&P US Sector Ucits ETF

(XLYP)
Sector: n/a
50,989.00p
-645.00p -1.25
Last updated: 16:49:39

Historic Prices - up to 10 years

Date Open High Low Close Volume
04/04/2025 51,558.00p 51,671.61p 49,953.00p 50,989.00p 1,854
03/04/2025 53,854.00p 52,249.00p 51,634.00p 51,634.00p 9
02/04/2025 53,854.00p 54,912.00p 53,537.00p 54,912.00p 1,255
01/04/2025 54,061.00p 54,481.00p 53,593.00p 54,481.00p 174
31/03/2025 54,649.00p 52,900.00p 52,588.92p 52,900.00p 455
28/03/2025 54,649.00p 55,065.00p 53,684.00p 53,684.00p 56
27/03/2025 55,240.00p 56,154.00p 55,240.00p 55,609.00p 70
26/03/2025 56,168.00p 56,168.00p 55,611.00p 55,611.00p 43
25/03/2025 54,154.00p 55,691.00p 55,481.52p 55,515.50p 20
24/03/2025 54,154.00p 55,250.50p 54,154.00p 55,250.50p 18
21/03/2025 52,777.00p 53,210.50p 52,777.00p 53,210.50p 166
20/03/2025 52,508.00p 53,732.50p 52,663.00p 53,054.50p 0
19/03/2025 52,508.00p 52,800.00p 52,508.00p 52,800.00p 499
18/03/2025 52,810.00p 52,810.00p 52,108.50p 52,108.50p 407
17/03/2025 53,272.00p 52,728.00p 52,607.00p 52,607.00p 1
14/03/2025 53,272.00p 52,879.50p 52,244.00p 52,879.50p 13
13/03/2025 53,272.00p 53,272.00p 52,051.50p 52,051.50p 280
12/03/2025 53,372.00p 53,640.00p 53,212.00p 53,358.50p 221
11/03/2025 53,996.00p 54,016.00p 53,039.00p 53,039.00p 1,466
10/03/2025 54,930.00p 55,356.00p 54,459.00p 54,459.00p 153
07/03/2025 55,524.00p 55,548.00p 54,671.00p 54,671.00p 451
06/03/2025 56,408.00p 56,682.50p 56,408.00p 56,682.50p 59
05/03/2025 57,363.00p 57,363.00p 56,587.00p 56,587.00p 208
04/03/2025 58,218.00p 58,375.63p 56,662.50p 56,662.50p 188
03/03/2025 60,066.00p 60,142.63p 59,411.00p 59,411.00p 210
28/02/2025 59,063.00p 59,696.80p 59,044.10p 59,386.50p 418
27/02/2025 60,247.00p 59,745.00p 59,027.54p 59,745.00p 14
26/02/2025 60,247.00p 60,285.11p 60,228.43p 60,280.50p 43
25/02/2025 60,247.00p 60,273.00p 59,263.00p 59,263.00p 1,494
24/02/2025 60,822.00p 60,905.83p 60,149.00p 60,542.50p 205
21/02/2025 62,691.00p 62,430.00p 61,561.50p 61,561.50p 36
20/02/2025 62,691.00p 62,691.00p 61,872.00p 61,897.50p 28
19/02/2025 63,336.00p 62,993.50p 62,503.50p 62,729.00p 0
18/02/2025 63,336.00p 63,336.00p 62,733.50p 62,733.50p 236
17/02/2025 63,248.00p 63,248.00p 63,000.00p 63,000.00p 1
14/02/2025 63,430.00p 63,662.25p 63,072.00p 63,072.00p 21
13/02/2025 63,430.00p 63,430.00p 63,185.50p 63,185.50p 28
12/02/2025 63,845.00p 63,016.00p 62,772.00p 62,918.50p 22
11/02/2025 63,845.00p 63,845.00p 63,324.00p 63,324.00p 1
10/02/2025 64,300.00p 64,413.96p 63,724.70p 64,315.00p 95
07/02/2025 64,300.00p 64,577.00p 64,106.50p 64,106.50p 12
06/02/2025 65,016.00p 65,154.00p 64,595.65p 64,295.00p 459
05/02/2025 64,500.00p 64,500.00p 64,202.00p 64,295.00p 46
04/02/2025 64,851.00p 64,938.50p 64,314.00p 64,733.00p 96
03/02/2025 64,755.00p 65,041.00p 64,037.00p 64,733.00p 855
31/01/2025 65,952.00p 66,310.00p 65,917.56p 66,310.00p 78
30/01/2025 65,552.00p 65,573.00p 65,401.75p 65,573.00p 276
29/01/2025 65,604.00p 65,604.00p 65,381.50p 65,381.50p 163
28/01/2025 65,258.00p 65,261.00p 65,183.50p 65,183.50p 6
27/01/2025 64,829.00p 64,829.00p 63,568.35p 64,829.00p 91
24/01/2025 65,541.00p 71,174.00p 64,866.00p 64,991.00p 0
23/01/2025 65,541.00p 65,655.00p 65,541.00p 65,541.00p 29
22/01/2025 65,504.00p 65,924.50p 65,415.00p 65,924.50p 255
21/01/2025 66,313.00p 66,353.00p 65,458.30p 65,649.00p 1,632
20/01/2025 66,000.00p 66,321.00p 65,834.00p 65,834.00p 107
17/01/2025 65,348.00p 66,384.50p 65,319.00p 66,384.50p 351
16/01/2025 64,636.00p 65,750.00p 65,082.00p 64,867.00p 60
15/01/2025 64,636.00p 64,867.00p 64,636.00p 64,867.00p 127
14/01/2025 64,597.00p 65,076.00p 64,141.00p 64,141.00p 157
13/01/2025 63,512.00p 63,674.00p 63,355.66p 63,454.50p 90
10/01/2025 63,636.00p 63,782.33p 63,131.45p 63,499.50p 74
09/01/2025 63,636.00p 63,683.00p 63,522.00p 63,534.00p 44
08/01/2025 62,593.00p 63,354.00p 62,593.00p 63,242.00p 57
07/01/2025 63,254.00p 63,510.00p 62,957.00p 62,957.00p 200
06/01/2025 63,832.00p 64,098.00p 63,812.00p 63,905.00p 149
03/01/2025 62,735.00p 63,280.00p 62,735.00p 63,280.00p 218
02/01/2025 63,468.00p 64,033.00p 63,172.37p 63,319.00p 626
01/01/2025 64,038.00p 63,845.50p 63,012.50p 63,665.00p 0
31/12/2024 64,038.00p 63,845.50p 63,012.50p 63,665.00p 0
30/12/2024 64,038.00p 64,038.00p 62,841.01p 63,493.50p 266
27/12/2024 63,042.00p 65,325.01p 64,251.00p 64,251.00p 27
26/12/2024 63,042.00p 64,437.60p 64,246.00p 64,246.00p 81
25/12/2024 63,042.00p 64,437.60p 64,246.00p 64,246.00p 81
24/12/2024 63,042.00p 64,437.60p 64,246.00p 64,246.00p 81
23/12/2024 63,042.00p 64,167.71p 63,623.73p 64,083.50p 39
20/12/2024 63,042.00p 64,572.55p 62,669.00p 64,501.00p 387
19/12/2024 64,601.00p 64,640.88p 64,078.34p 64,311.00p 266
18/12/2024 66,132.00p 66,526.00p 66,011.11p 66,522.50p 227
17/12/2024 66,374.00p 66,640.00p 66,200.50p 66,200.50p 159
16/12/2024 65,478.00p 66,165.50p 65,478.00p 66,165.50p 162
13/12/2024 63,486.00p 65,179.00p 65,082.00p 65,138.50p 6
12/12/2024 63,486.00p 65,265.00p 64,663.52p 65,097.50p 81
11/12/2024 63,486.00p 64,610.50p 64,013.93p 64,610.50p 13
10/12/2024 63,486.00p 64,153.00p 63,486.00p 64,153.00p 39
09/12/2024 64,127.00p 64,127.00p 63,280.00p 63,280.00p 61
06/12/2024 61,915.00p 63,246.50p 62,695.00p 63,246.50p 26
05/12/2024 61,915.00p 62,422.00p 61,784.92p 62,387.50p 139
04/12/2024 61,730.00p 61,876.00p 61,640.00p 61,644.50p 167
03/12/2024 61,404.00p 61,737.00p 61,404.00p 61,479.50p 38
02/12/2024 61,170.00p 61,698.00p 61,170.00p 61,654.00p 991
29/11/2024 60,688.00p 60,639.50p 60,612.00p 60,639.50p 1
28/11/2024 60,688.00p 60,676.29p 60,570.00p 60,570.00p 25
27/11/2024 60,688.00p 60,688.00p 60,405.00p 60,405.00p 109
26/11/2024 61,297.00p 61,298.00p 60,830.80p 61,264.00p 327
25/11/2024 61,271.00p 61,708.53p 61,113.35p 61,683.50p 495
22/11/2024 59,314.00p 60,877.00p 59,780.99p 59,423.00p 19
21/11/2024 59,314.00p 59,423.00p 59,111.36p 59,423.00p 287
20/11/2024 59,401.00p 59,407.00p 58,626.50p 58,626.50p 119
19/11/2024 59,401.00p 59,401.00p 58,869.00p 59,559.50p 138
18/11/2024 59,714.00p 59,882.06p 59,535.00p 59,559.50p 302
15/11/2024 58,474.00p 58,887.00p 58,474.00p 59,363.00p 73
14/11/2024 59,592.00p 59,950.86p 59,204.00p 59,363.00p 290
13/11/2024 59,100.00p 59,836.00p 58,900.00p 59,352.50p 87
12/11/2024 59,992.00p 60,127.00p 58,946.00p 59,352.50p 621
11/11/2024 58,658.00p 59,666.50p 58,578.00p 59,666.50p 545
08/11/2024 56,759.00p 57,757.00p 56,759.00p 57,757.00p 168
07/11/2024 56,050.00p 56,593.80p 55,927.14p 56,519.00p 164
06/11/2024 56,050.00p 56,386.00p 55,454.00p 55,648.50p 205
05/11/2024 52,953.00p 53,435.00p 52,923.00p 53,435.00p 107
04/11/2024 53,324.00p 53,172.00p 53,123.00p 53,172.00p 1
01/11/2024 53,324.00p 53,417.49p 53,331.00p 53,331.00p 36
31/10/2024 53,324.00p 53,068.00p 52,939.00p 53,001.00p 27
30/10/2024 53,324.00p 53,426.50p 53,220.76p 53,111.50p 46
29/10/2024 53,324.00p 53,324.00p 53,111.00p 53,111.50p 50
28/10/2024 53,818.00p 54,072.00p 53,818.00p 53,905.50p 76
25/10/2024 52,541.00p 53,870.00p 53,547.65p 53,672.00p 22
24/10/2024 52,541.00p 53,163.00p 52,412.07p 51,685.50p 57
23/10/2024 52,541.00p 51,813.85p 51,685.50p 51,685.50p 8
22/10/2024 52,541.00p 52,049.00p 51,980.10p 51,998.00p 87
21/10/2024 52,541.00p 52,564.83p 52,208.50p 52,208.50p 78
18/10/2024 52,408.00p 52,542.00p 52,328.00p 52,542.00p 48
17/10/2024 52,806.00p 52,896.00p 52,434.32p 52,504.50p 128
16/10/2024 51,702.00p 52,369.00p 52,246.16p 52,369.00p 2
15/10/2024 51,702.00p 52,188.00p 52,171.00p 52,171.00p 39
14/10/2024 51,702.00p 51,933.53p 51,869.00p 51,869.00p 26
11/10/2024 52,034.00p 52,034.00p 51,541.00p 51,702.00p 14
10/10/2024 52,386.00p 52,480.00p 52,181.00p 52,288.00p 47
09/10/2024 51,448.00p 52,290.00p 51,956.00p 52,290.00p 31
08/10/2024 51,448.00p 51,931.00p 51,448.00p 51,931.00p 63
07/10/2024 51,809.00p 52,259.00p 51,809.00p 51,809.00p 12

Market data

Select a section