Invesco Markets Invesco Cons Disc S&P US Sector Ucits ETF
(XLYS)
Sector: n/a
Historic Prices - up to 10 years
|
08/11/2024
|
$734.45
|
$746.51
|
$732.66
|
$746.51
|
367
|
|
07/11/2024
|
$722.74
|
$734.24
|
$721.09
|
$734.24
|
291
|
|
06/11/2024
|
$720.88
|
$720.96
|
$713.82
|
$716.78
|
395
|
|
05/11/2024
|
$686.70
|
$695.74
|
$686.68
|
$695.74
|
381
|
|
04/11/2024
|
$686.29
|
$690.21
|
$686.28
|
$687.98
|
2,975
|
|
01/11/2024
|
$690.74
|
$695.02
|
$685.75
|
$690.55
|
3,057
|
|
31/10/2024
|
$684.20
|
$684.20
|
$682.05
|
$682.05
|
13
|
|
30/10/2024
|
$692.31
|
$695.00
|
$691.47
|
$694.99
|
19
|
|
29/10/2024
|
$700.94
|
$699.31
|
$685.53
|
$690.58
|
0
|
|
28/10/2024
|
$700.94
|
$701.71
|
$699.31
|
$699.31
|
63
|
|
25/10/2024
|
$689.90
|
$696.86
|
$689.38
|
$696.85
|
165
|
|
24/10/2024
|
$683.10
|
$688.92
|
$683.10
|
$669.11
|
22
|
|
23/10/2024
|
$671.06
|
$672.40
|
$669.11
|
$669.11
|
305
|
|
22/10/2024
|
$685.62
|
$675.01
|
$673.45
|
$675.01
|
14
|
|
21/10/2024
|
$685.62
|
$685.73
|
$678.39
|
$678.39
|
19
|
|
18/10/2024
|
$682.17
|
$685.38
|
$682.17
|
$685.35
|
56
|
|
17/10/2024
|
$684.65
|
$687.04
|
$681.93
|
$683.11
|
379
|
|
16/10/2024
|
$679.66
|
$682.67
|
$679.63
|
$680.76
|
462
|
|
15/10/2024
|
$676.31
|
$685.04
|
$676.89
|
$682.93
|
0
|
|
14/10/2024
|
$676.31
|
$676.89
|
$676.31
|
$676.89
|
10
|
|
11/10/2024
|
$679.20
|
$679.20
|
$674.16
|
$676.28
|
34
|
|
10/10/2024
|
$685.03
|
$685.03
|
$681.38
|
$682.60
|
110
|
|
09/10/2024
|
$679.89
|
$684.50
|
$677.17
|
$684.26
|
112
|
|
08/10/2024
|
$684.56
|
$679.53
|
$676.02
|
$679.53
|
0
|
|
07/10/2024
|
$684.56
|
$684.56
|
$677.74
|
$677.73
|
47
|
|
04/10/2024
|
$679.48
|
$684.12
|
$678.61
|
$678.61
|
622
|
|
03/10/2024
|
$682.55
|
$682.55
|
$676.68
|
$676.68
|
70
|
|
02/10/2024
|
$685.55
|
$686.06
|
$685.40
|
$685.40
|
3,113
|
|
01/10/2024
|
$685.55
|
$692.35
|
$685.55
|
$685.55
|
1,332
|
|
30/09/2024
|
$695.99
|
$695.99
|
$687.99
|
$687.99
|
16
|
|
27/09/2024
|
$695.13
|
$695.90
|
$693.27
|
$695.44
|
489
|
|
26/09/2024
|
$695.19
|
$697.65
|
$689.95
|
$689.95
|
1,050
|
|
25/09/2024
|
$690.01
|
$691.37
|
$688.85
|
$688.85
|
146
|
|
24/09/2024
|
$686.47
|
$688.32
|
$685.49
|
$688.32
|
2,854
|
|
23/09/2024
|
$679.59
|
$680.40
|
$674.41
|
$680.40
|
11
|
|
20/09/2024
|
$670.41
|
$674.53
|
$672.80
|
$672.79
|
0
|
|
19/09/2024
|
$670.41
|
$676.68
|
$669.28
|
$676.21
|
503
|
|
18/09/2024
|
$666.63
|
$667.80
|
$661.75
|
$663.76
|
0
|
|
17/09/2024
|
$666.63
|
$667.80
|
$666.63
|
$667.79
|
3
|
|
16/09/2024
|
$656.42
|
$663.24
|
$659.93
|
$659.92
|
0
|
|
13/09/2024
|
$656.42
|
$661.66
|
$656.42
|
$651.14
|
2
|
|
12/09/2024
|
$636.84
|
$651.14
|
$649.32
|
$651.14
|
0
|
|
11/09/2024
|
$636.84
|
$633.15
|
$630.03
|
$633.15
|
0
|
|
10/09/2024
|
$636.84
|
$641.68
|
$634.99
|
$641.43
|
361
|
|
09/09/2024
|
$630.93
|
$635.48
|
$630.93
|
$635.48
|
209
|
|
06/09/2024
|
$640.79
|
$646.28
|
$632.05
|
$632.05
|
1,026
|
|
05/09/2024
|
$639.82
|
$643.11
|
$638.44
|
$640.48
|
33
|
|
04/09/2024
|
$635.85
|
$637.10
|
$635.85
|
$637.10
|
156
|
|
03/09/2024
|
$643.53
|
$645.13
|
$639.50
|
$639.77
|
262
|
|
02/09/2024
|
$642.76
|
$642.76
|
$639.33
|
$636.48
|
348
|
|
30/08/2024
|
$635.48
|
$643.86
|
$634.46
|
$636.48
|
0
|
|
29/08/2024
|
$635.48
|
$639.60
|
$635.48
|
$639.59
|
149
|
|
28/08/2024
|
$642.64
|
$641.20
|
$634.57
|
$634.57
|
0
|
|
27/08/2024
|
$642.64
|
$642.64
|
$637.73
|
$637.73
|
214
|
|
26/08/2024
|
$637.43
|
$646.46
|
$640.76
|
$640.76
|
0
|
|
23/08/2024
|
$637.43
|
$646.46
|
$640.76
|
$640.76
|
0
|
|
22/08/2024
|
$637.43
|
$646.46
|
$640.76
|
$640.76
|
0
|
|
21/08/2024
|
$637.43
|
$642.72
|
$637.43
|
$642.72
|
118
|
|
20/08/2024
|
$628.92
|
$639.03
|
$635.54
|
$635.54
|
0
|
|
19/08/2024
|
$628.92
|
$631.86
|
$628.92
|
$628.30
|
2
|
|
16/08/2024
|
$625.00
|
$629.33
|
$625.00
|
$628.30
|
223
|
|
15/08/2024
|
$614.40
|
$624.99
|
$614.40
|
$624.98
|
527
|
|
14/08/2024
|
$609.51
|
$612.18
|
$608.81
|
$609.51
|
1,700
|
|
13/08/2024
|
$597.79
|
$605.40
|
$593.40
|
$605.41
|
2,188
|
|
12/08/2024
|
$596.60
|
$601.34
|
$596.37
|
$596.36
|
1
|
|
09/08/2024
|
$596.60
|
$601.34
|
$595.52
|
$598.52
|
0
|
|
08/08/2024
|
$596.60
|
$597.51
|
$581.17
|
$595.74
|
0
|
|
07/08/2024
|
$596.60
|
$601.64
|
$596.43
|
$598.50
|
320
|
|
06/08/2024
|
$594.64
|
$598.97
|
$593.74
|
$594.99
|
50
|
|
05/08/2024
|
$579.48
|
$596.28
|
$572.52
|
$591.32
|
277
|
|
02/08/2024
|
$615.85
|
$615.90
|
$602.61
|
$602.61
|
3,172
|
|
01/08/2024
|
$632.76
|
$643.80
|
$632.76
|
$632.76
|
2,815
|
|
31/07/2024
|
$640.85
|
$644.07
|
$638.90
|
$644.07
|
324
|
|
30/07/2024
|
$640.18
|
$640.18
|
$633.89
|
$633.89
|
122
|
|
29/07/2024
|
$623.85
|
$634.22
|
$628.75
|
$634.22
|
0
|
|
26/07/2024
|
$623.85
|
$623.85
|
$622.60
|
$624.85
|
297
|
|
25/07/2024
|
$620.57
|
$624.85
|
$620.26
|
$624.85
|
8
|
|
24/07/2024
|
$627.79
|
$637.84
|
$626.61
|
$627.79
|
117
|
|
23/07/2024
|
$646.25
|
$653.83
|
$651.73
|
$653.34
|
3
|
|
22/07/2024
|
$646.25
|
$652.51
|
$646.25
|
$648.73
|
113
|
|
19/07/2024
|
$650.06
|
$650.06
|
$643.79
|
$643.79
|
748
|
|
18/07/2024
|
$660.03
|
$661.43
|
$657.08
|
$657.08
|
503
|
|
17/07/2024
|
$664.64
|
$665.48
|
$659.61
|
$659.61
|
47
|
|
16/07/2024
|
$657.92
|
$662.53
|
$657.92
|
$662.53
|
101
|
|
15/07/2024
|
$662.34
|
$663.84
|
$659.63
|
$663.24
|
98
|
|
12/07/2024
|
$646.93
|
$657.97
|
$645.85
|
$657.97
|
290
|
|
11/07/2024
|
$652.20
|
$656.86
|
$654.32
|
$656.85
|
0
|
|
10/07/2024
|
$652.20
|
$652.20
|
$649.92
|
$649.92
|
2
|
|
09/07/2024
|
$650.33
|
$650.33
|
$650.33
|
$650.33
|
15
|
|
08/07/2024
|
$645.69
|
$649.91
|
$645.39
|
$649.91
|
53
|
|
05/07/2024
|
$644.90
|
$648.12
|
$644.77
|
$644.77
|
13
|
|
04/07/2024
|
$642.48
|
$644.00
|
$640.76
|
$642.48
|
28
|
|
03/07/2024
|
$636.09
|
$644.04
|
$635.90
|
$640.80
|
1,155
|
|
02/07/2024
|
$622.05
|
$634.01
|
$622.05
|
$634.01
|
1,222
|
|
01/07/2024
|
$626.05
|
$627.61
|
$624.34
|
$624.34
|
1
|
|
28/06/2024
|
$628.29
|
$631.80
|
$626.92
|
$627.54
|
74
|
|
27/06/2024
|
$626.48
|
$629.22
|
$625.73
|
$626.81
|
256
|
|
26/06/2024
|
$620.97
|
$622.04
|
$619.47
|
$622.04
|
2
|
|
25/06/2024
|
$625.21
|
$626.13
|
$619.37
|
$619.36
|
0
|
|
24/06/2024
|
$625.21
|
$625.21
|
$623.41
|
$625.21
|
47
|
|
21/06/2024
|
$620.33
|
$620.42
|
$620.33
|
$620.33
|
10
|
|
20/06/2024
|
$617.68
|
$619.53
|
$617.68
|
$618.17
|
1
|
|
19/06/2024
|
$617.26
|
$619.46
|
$617.43
|
$617.43
|
0
|
|
18/06/2024
|
$617.26
|
$621.66
|
$616.55
|
$615.10
|
538
|
|
17/06/2024
|
$608.58
|
$615.10
|
$606.67
|
$615.10
|
36
|
|
14/06/2024
|
$616.12
|
$615.96
|
$607.40
|
$607.40
|
0
|
|
13/06/2024
|
$616.12
|
$618.70
|
$612.98
|
$613.81
|
334
|
|
12/06/2024
|
$605.14
|
$616.25
|
$609.13
|
$616.25
|
0
|
|
11/06/2024
|
$605.14
|
$609.64
|
$603.09
|
$603.09
|
6
|
|
10/06/2024
|
$605.14
|
$607.08
|
$605.14
|
$606.85
|
86
|
|
07/06/2024
|
$608.08
|
$611.79
|
$608.08
|
$609.14
|
118
|
|
06/06/2024
|
$606.31
|
$608.46
|
$604.94
|
$607.00
|
10
|
|
05/06/2024
|
$601.76
|
$604.98
|
$601.76
|
$603.68
|
27
|
|
04/06/2024
|
$598.22
|
$602.07
|
$598.22
|
$600.88
|
2,638
|
|
03/06/2024
|
$603.01
|
$605.23
|
$600.88
|
$600.88
|
2,785
|
|
31/05/2024
|
$596.41
|
$600.46
|
$594.34
|
$594.34
|
32
|
|
30/05/2024
|
$594.27
|
$597.06
|
$594.27
|
$597.06
|
0
|
|
29/05/2024
|
$594.27
|
$594.45
|
$593.73
|
$594.45
|
108
|
|
28/05/2024
|
$598.18
|
$600.80
|
$598.18
|
$598.55
|
88
|
|
27/05/2024
|
$595.96
|
$601.27
|
$595.95
|
$601.27
|
145
|
|
24/05/2024
|
$595.96
|
$601.27
|
$595.95
|
$601.27
|
145
|
|
23/05/2024
|
$605.29
|
$605.29
|
$599.57
|
$599.57
|
107
|
|
22/05/2024
|
$606.56
|
$606.77
|
$606.56
|
$606.77
|
19
|
|
21/05/2024
|
$607.61
|
$605.62
|
$604.60
|
$604.59
|
0
|
|
20/05/2024
|
$607.61
|
$613.49
|
$608.90
|
$608.90
|
0
|
|
17/05/2024
|
$607.61
|
$609.50
|
$607.61
|
$609.50
|
76
|
|
16/05/2024
|
$611.41
|
$612.69
|
$611.15
|
$611.16
|
19
|
|
15/05/2024
|
$611.21
|
$612.18
|
$609.64
|
$612.18
|
154
|
|
14/05/2024
|
$607.85
|
$609.02
|
$607.05
|
$609.02
|
859
|
|
13/05/2024
|
$608.77
|
$609.91
|
$608.77
|
$608.93
|
18
|
|
10/05/2024
|
$608.16
|
$614.27
|
$608.16
|
$608.16
|
160
|