Market data

Select a section

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

(XLYP)
Sector: n/a
66,384.50p
1,271.50p 1.95
Last updated: 16:59:30

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
04/10/2024 52,201.00p 52,201.00p 51,845.00p 51,845.00p 121
03/10/2024 51,665.00p 51,895.00p 51,610.50p 51,610.50p 6
02/10/2024 51,665.00p 51,780.00p 51,585.46p 51,604.50p 491
01/10/2024 52,069.00p 51,563.00p 51,495.00p 51,563.00p 1
30/09/2024 52,069.00p 51,984.50p 51,368.00p 51,536.50p 0
27/09/2024 52,069.00p 51,893.50p 51,848.00p 51,893.50p 1
26/09/2024 52,069.00p 52,095.13p 51,481.50p 51,481.50p 357
25/09/2024 51,298.00p 51,549.00p 51,298.00p 51,549.00p 43
24/09/2024 51,400.00p 51,543.00p 51,269.00p 51,441.50p 1,562
23/09/2024 50,914.00p 50,997.05p 50,914.00p 50,951.00p 21
20/09/2024 51,013.00p 51,013.00p 50,699.00p 50,699.00p 10
19/09/2024 50,591.00p 51,099.00p 50,591.00p 50,966.50p 377
18/09/2024 50,590.00p 50,724.00p 50,019.00p 50,261.00p 0
17/09/2024 50,590.00p 50,724.00p 50,475.86p 50,724.00p 22
16/09/2024 50,178.00p 50,178.00p 49,980.00p 49,981.50p 43
13/09/2024 48,979.00p 50,335.00p 50,067.00p 49,801.50p 2
12/09/2024 48,979.00p 50,008.66p 49,727.05p 48,619.50p 27
11/09/2024 48,979.00p 48,979.00p 48,349.00p 49,109.50p 89
10/09/2024 48,901.00p 49,243.00p 48,552.00p 49,109.50p 43
09/09/2024 48,153.00p 48,576.00p 48,153.00p 48,576.00p 24
06/09/2024 48,572.00p 48,737.00p 48,056.50p 48,056.50p 296
05/09/2024 49,046.00p 49,135.00p 48,687.00p 48,687.00p 2
04/09/2024 49,046.00p 48,828.50p 48,063.50p 48,455.00p 0
03/09/2024 49,046.00p 49,046.00p 48,802.00p 48,828.50p 110
02/09/2024 48,880.00p 48,895.00p 48,880.00p 48,431.00p 109
30/08/2024 48,074.00p 48,556.00p 48,431.00p 48,431.00p 2
29/08/2024 48,074.00p 48,608.00p 48,073.00p 48,593.50p 31
28/08/2024 49,143.00p 48,324.97p 48,050.00p 48,050.00p 1
27/08/2024 49,143.00p 48,595.66p 48,266.00p 48,266.00p 7
26/08/2024 49,143.00p 49,498.00p 48,855.00p 48,948.50p 0
23/08/2024 49,143.00p 49,498.00p 48,855.00p 48,948.50p 0
22/08/2024 49,143.00p 49,498.00p 48,855.00p 48,948.50p 0
21/08/2024 49,143.00p 49,347.00p 48,978.52p 49,143.00p 8
20/08/2024 48,817.00p 49,048.00p 48,780.00p 48,796.50p 2
19/08/2024 48,817.00p 48,820.64p 48,674.50p 48,705.00p 22
16/08/2024 48,843.00p 49,013.23p 48,705.00p 48,705.00p 34
15/08/2024 48,092.00p 48,593.50p 48,092.00p 48,593.50p 549
14/08/2024 46,743.00p 47,513.00p 47,407.50p 47,407.50p 2
13/08/2024 46,743.00p 47,209.00p 46,516.00p 47,209.00p 1,721
12/08/2024 47,001.00p 47,112.00p 46,562.00p 46,655.00p 11
09/08/2024 47,213.00p 46,976.63p 46,841.00p 46,867.00p 12
08/08/2024 47,213.00p 48,663.50p 45,814.50p 46,826.00p 0
07/08/2024 47,213.00p 47,213.00p 46,778.00p 47,051.00p 7
06/08/2024 46,420.00p 47,040.00p 46,420.00p 46,840.00p 89
05/08/2024 45,740.00p 46,330.00p 45,695.00p 46,330.00p 377
02/08/2024 48,391.00p 48,391.00p 46,935.50p 46,935.50p 131
01/08/2024 49,751.00p 50,545.18p 49,520.50p 49,520.50p 22
31/07/2024 49,751.00p 50,171.50p 49,751.00p 50,171.50p 60
30/07/2024 49,394.00p 49,836.46p 49,394.00p 49,394.00p 21
29/07/2024 49,194.00p 49,554.00p 48,872.88p 49,194.00p 4
26/07/2024 50,434.00p 48,728.00p 48,486.00p 48,508.00p 3
25/07/2024 50,434.00p 48,616.50p 47,917.00p 48,508.00p 0
24/07/2024 50,434.00p 49,216.17p 48,533.00p 48,533.00p 52
23/07/2024 50,434.00p 50,690.00p 50,434.00p 50,609.50p 10
22/07/2024 50,335.00p 50,319.00p 50,225.50p 50,225.50p 2
19/07/2024 50,335.00p 50,335.00p 49,845.50p 49,845.50p 551
18/07/2024 50,730.00p 50,903.00p 50,672.50p 50,672.50p 69

Market data

Select a section