Market data

Select a section

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

(XLYS)
Sector: n/a
$770.50
$7.75 1.02
Last updated: 17:00:48

Historic Prices - up to 10 years

Date Open High Low Close Volume
16/05/2025 $769.10 $770.50 $766.50 $770.50 755
15/05/2025 $761.50 $765.80 $760.20 $762.75 797
14/05/2025 $767.60 $767.90 $763.40 $767.90 698
13/05/2025 $748.40 $759.12 $748.40 $758.40 1,077
12/05/2025 $748.40 $752.40 $738.10 $747.70 1,547
09/05/2025 $708.60 $719.20 $708.60 $716.10 1,278
08/05/2025 $708.70 $713.90 $705.70 $713.20 612
07/05/2025 $702.20 $703.80 $699.60 $700.60 2,575
06/05/2025 $702.60 $702.60 $694.90 $700.70 4,045
05/05/2025 $702.40 $710.40 $702.10 $707.30 4,758
02/05/2025 $702.40 $710.40 $702.10 $707.30 4,758
01/05/2025 $702.20 $710.00 $700.00 $707.90 1,825
30/04/2025 $701.30 $702.40 $679.60 $689.25 296
29/04/2025 $701.50 $703.10 $693.90 $696.45 1,241
28/04/2025 $703.30 $706.50 $691.15 $691.15 903
25/04/2025 $690.30 $692.55 $682.90 $692.55 2,145
24/04/2025 $669.70 $677.80 $665.60 $677.65 558
23/04/2025 $672.40 $686.60 $669.60 $678.15 987
22/04/2025 $643.20 $655.80 $641.40 $654.50 393
21/04/2025 $655.30 $657.10 $649.50 $651.45 549
18/04/2025 $655.30 $657.10 $649.50 $651.45 549
17/04/2025 $655.30 $657.10 $649.50 $651.45 549
16/04/2025 $658.70 $664.70 $658.40 $664.10 1,174
15/04/2025 $670.10 $674.40 $668.50 $670.00 631
14/04/2025 $675.50 $678.00 $668.00 $668.00 244
11/04/2025 $663.50 $671.50 $647.50 $651.25 674
10/04/2025 $675.12 $689.01 $659.57 $659.57 744
09/04/2025 $622.16 $626.15 $609.14 $625.04 625
08/04/2025 $645.82 $661.31 $644.54 $649.90 431
07/04/2025 $610.73 $655.74 $605.97 $623.61 2,320
04/04/2025 $671.04 $674.90 $646.51 $660.27 1,705
03/04/2025 $691.21 $692.55 $674.53 $679.92 236
02/04/2025 $696.93 $711.86 $688.23 $711.86 4,736
01/04/2025 $697.69 $704.84 $694.40 $704.84 3,356
31/03/2025 $685.30 $686.25 $675.62 $683.43 253
28/03/2025 $712.10 $715.36 $695.20 $695.20 146
27/03/2025 $709.39 $726.54 $709.36 $720.16 1,617
26/03/2025 $725.33 $725.83 $716.08 $717.16 703
25/03/2025 $721.96 $721.96 $715.28 $719.22 212
24/03/2025 $699.58 $713.67 $699.22 $713.20 262
21/03/2025 $682.96 $687.03 $677.32 $686.46 587
20/03/2025 $684.42 $693.16 $684.42 $687.91 130
19/03/2025 $678.64 $684.41 $675.31 $684.41 665
18/03/2025 $686.43 $688.14 $675.20 $676.64 562
17/03/2025 $682.05 $690.20 $682.04 $683.90 76
14/03/2025 $682.75 $685.29 $677.97 $682.87 67
13/03/2025 $690.96 $691.13 $673.80 $673.80 846
12/03/2025 $690.40 $694.18 $687.13 $692.46 2,154
11/03/2025 $690.94 $698.32 $684.41 $686.40 2,954
10/03/2025 $713.10 $716.76 $701.71 $701.71 368
07/03/2025 $716.86 $722.66 $705.68 $706.07 1,155
06/03/2025 $728.20 $737.74 $728.20 $731.58 151
05/03/2025 $735.79 $738.38 $726.83 $726.83 949
04/03/2025 $741.08 $742.65 $720.27 $722.13 3,213
03/03/2025 $759.11 $762.84 $754.78 $754.78 2,812
28/02/2025 $743.71 $748.96 $743.71 $748.96 31
27/02/2025 $758.67 $758.67 $754.00 $754.00 8
26/02/2025 $765.67 $765.67 $763.64 $765.20 675
25/02/2025 $758.58 $762.48 $749.99 $749.98 1,297
24/02/2025 $769.21 $769.21 $764.95 $764.95 2
21/02/2025 $784.75 $787.30 $778.15 $778.15 63
20/02/2025 $790.78 $791.46 $781.98 $782.05 340
19/02/2025 $791.50 $792.39 $788.59 $788.59 290
18/02/2025 $797.62 $798.41 $791.50 $791.50 226
17/02/2025 $795.82 $795.82 $794.83 $794.99 87
14/02/2025 $803.18 $803.18 $795.65 $795.65 77
13/02/2025 $788.03 $794.97 $786.32 $792.55 506
12/02/2025 $783.69 $785.82 $776.98 $780.96 318
11/02/2025 $791.83 $792.47 $786.60 $786.59 22
10/02/2025 $791.11 $797.78 $791.09 $796.69 191
07/02/2025 $800.88 $805.04 $795.19 $795.19 136
06/02/2025 $801.11 $807.26 $801.11 $804.91 470
05/02/2025 $809.82 $811.01 $804.35 $804.91 77
04/02/2025 $804.73 $809.15 $800.63 $805.33 161
03/02/2025 $797.16 $805.33 $797.16 $805.33 465
31/01/2025 $820.13 $824.25 $818.74 $824.24 2
30/01/2025 $819.52 $819.57 $812.99 $817.23 152
29/01/2025 $812.96 $815.59 $812.67 $812.67 36
28/01/2025 $811.00 $811.88 $810.67 $810.66 64
27/01/2025 $795.15 $809.13 $784.56 $809.13 235
24/01/2025 $812.76 $812.76 $811.10 $811.38 266
23/01/2025 $807.23 $809.12 $806.93 $809.12 389
22/01/2025 $812.81 $812.81 $808.06 $811.91 513
21/01/2025 $807.94 $808.98 $804.27 $808.51 1,320
20/01/2025 $808.64 $814.77 $805.59 $809.81 526
17/01/2025 $795.58 $809.32 $795.58 $809.32 329
16/01/2025 $798.75 $799.73 $794.78 $793.26 109
15/01/2025 $778.79 $796.14 $778.79 $793.26 171
14/01/2025 $784.96 $789.56 $781.15 $782.50 789
13/01/2025 $770.34 $773.42 $767.56 $771.22 476
10/01/2025 $779.73 $782.68 $772.75 $774.55 20
09/01/2025 $782.47 $782.47 $781.24 $781.24 228
08/01/2025 $780.40 $782.47 $779.43 $780.26 162
07/01/2025 $794.51 $798.14 $784.42 $784.42 247
06/01/2025 $794.87 $800.53 $794.62 $800.32 231
03/01/2025 $783.00 $786.55 $781.54 $786.55 107
02/01/2025 $793.31 $793.31 $782.38 $783.09 366
01/01/2025 $799.27 $799.27 $796.05 $797.68 8
31/12/2024 $799.27 $799.27 $796.05 $797.68 8
30/12/2024 $803.94 $807.24 $794.28 $794.28 32
27/12/2024 $816.87 $816.90 $804.64 $808.45 444
26/12/2024 $807.31 $807.31 $805.89 $805.89 148
25/12/2024 $807.31 $807.31 $805.89 $805.89 148
24/12/2024 $807.31 $807.31 $805.89 $805.89 148
23/12/2024 $808.12 $808.65 $798.80 $811.04 343
20/12/2024 $793.76 $811.04 $782.65 $811.04 460
19/12/2024 $807.67 $817.45 $802.73 $805.88 1,054
18/12/2024 $839.45 $844.20 $836.07 $844.20 222
17/12/2024 $842.20 $844.22 $839.53 $841.88 899
16/12/2024 $827.81 $839.43 $827.67 $839.43 638
13/12/2024 $823.71 $824.30 $821.28 $822.33 213
12/12/2024 $827.85 $827.97 $822.95 $826.81 277
11/12/2024 $816.72 $823.89 $816.72 $823.89 26
10/12/2024 $810.52 $816.58 $808.85 $816.58 157
09/12/2024 $816.32 $821.30 $809.23 $809.23 213
06/12/2024 $797.03 $806.30 $797.02 $806.06 142
05/12/2024 $787.81 $795.79 $786.40 $795.78 79
04/12/2024 $780.62 $784.10 $780.62 $783.69 293
03/12/2024 $779.42 $780.99 $777.08 $778.81 2,816
02/12/2024 $775.86 $780.17 $775.03 $780.17 3,831
29/11/2024 $770.14 $770.78 $770.14 $770.78 43
28/11/2024 $771.26 $768.91 $765.42 $768.05 0
27/11/2024 $771.26 $772.78 $765.42 $765.41 77
26/11/2024 $766.17 $769.34 $766.17 $768.57 37
25/11/2024 $767.14 $775.24 $767.14 $748.15 278
22/11/2024 $750.47 $762.52 $750.47 $748.15 398
21/11/2024 $745.22 $750.13 $744.98 $748.15 96
20/11/2024 $743.39 $748.92 $740.87 $740.86 334
19/11/2024 $748.65 $748.88 $747.21 $753.10 48
18/11/2024 $750.09 $756.37 $750.09 $753.10 303

Market data

Select a section