Market data

Select a section

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

(XLYS)
Sector: n/a
$777.15
$-3.45 -0.44
Last updated: 16:45:23

Historic Prices - up to 10 years

Date Open High Low Close Volume
11/07/2025 $778.00 $780.80 $777.00 $777.15 199
10/07/2025 $780.20 $780.60 $770.20 $780.60 3
09/07/2025 $772.10 $772.80 $768.40 $769.30 78
08/07/2025 $771.10 $773.40 $768.70 $769.70 92
07/07/2025 $771.40 $774.80 $769.00 $770.05 275
04/07/2025 $775.10 $779.70 $774.40 $774.90 97
03/07/2025 $779.80 $782.40 $779.30 $781.40 105
02/07/2025 $772.40 $779.00 $772.30 $777.40 1,589
01/07/2025 $759.60 $771.15 $757.70 $771.15 487
30/06/2025 $771.00 $777.90 $768.20 $768.20 28
27/06/2025 $764.50 $769.30 $764.40 $768.95 713
26/06/2025 $754.90 $758.10 $753.30 $757.50 1,321
25/06/2025 $760.00 $764.80 $753.30 $754.30 768
24/06/2025 $771.80 $773.50 $761.60 $764.00 151
23/06/2025 $741.70 $756.95 $742.20 $756.95 0
20/06/2025 $741.70 $750.40 $741.50 $743.20 193
19/06/2025 $733.30 $740.70 $732.70 $734.90 213
18/06/2025 $742.40 $748.95 $742.40 $748.95 77
17/06/2025 $749.10 $751.90 $749.10 $749.15 644
16/06/2025 $751.90 $756.40 $751.90 $756.00 103
13/06/2025 $744.10 $750.90 $738.90 $750.90 544
12/06/2025 $754.30 $757.30 $754.30 $756.85 536
11/06/2025 $765.50 $770.10 $765.00 $765.70 627
10/06/2025 $753.50 $759.40 $753.40 $758.00 1,041
09/06/2025 $742.60 $747.10 $738.60 $743.20 1,113
06/06/2025 $745.70 $748.90 $742.60 $746.50 1,389
05/06/2025 $759.50 $761.60 $752.00 $760.35 985
04/06/2025 $766.30 $767.70 $757.80 $760.90 679
03/06/2025 $756.20 $766.55 $755.50 $766.55 162
02/06/2025 $753.20 $757.80 $750.10 $751.95 711
30/05/2025 $764.60 $766.80 $760.80 $766.70 704
29/05/2025 $778.50 $780.90 $767.40 $768.80 780
28/05/2025 $774.50 $774.50 $768.90 $769.85 1,875
27/05/2025 $760.10 $766.80 $756.60 $766.80 750
26/05/2025 $754.70 $755.80 $739.80 $746.60 1,148
23/05/2025 $754.70 $755.80 $739.80 $746.60 620
22/05/2025 $750.40 $756.10 $746.30 $754.30 852
21/05/2025 $764.10 $765.90 $761.50 $763.00 766
20/05/2025 $768.80 $773.10 $768.80 $770.60 186
19/05/2025 $762.20 $769.10 $758.90 $766.90 1,011
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

Market data

Select a section