Invesco Markets Invesco Cons Disc S&P US Sector Ucits ETF
(XLYS)
Sector: n/a
Historic Prices - up to 10 years
|
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
|
|
15/11/2024
|
$740.68
|
$744.62
|
$740.30
|
$754.34
|
265
|
|
14/11/2024
|
$758.70
|
$758.70
|
$752.16
|
$754.34
|
354
|
|
13/11/2024
|
$752.74
|
$759.43
|
$752.74
|
$757.06
|
125
|
|
12/11/2024
|
$768.67
|
$768.67
|
$755.59
|
$756.61
|
500
|
|
11/11/2024
|
$755.77
|
$768.28
|
$755.58
|
$768.28
|
817
|
|
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
|