Invesco Communications S&P US Select Sector UCITS ETF (XLCS.L) LSE

100.88

+0.66(+0.66%)

Updated at December 05 08:23AM

Currency In USD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	99.36	100.22	100.22	101.34	99.25	5,567
December 03, 2025	100.52	100.26	100.26	101.11	99.83	1,910
December 02, 2025	100.72	100.16	100.16	100.76	100.16	127
December 01, 2025	100.5	100.76	100.76	100.82	100.04	588
November 28, 2025	100.24	100.61	100.61	100.74	100.24	420
November 27, 2025	100.38	100.52	100.52	100.52	100.34	3
November 26, 2025	100.78	100.28	100.28	100.78	100.02	29,975
November 25, 2025	99.92	99.65	99.65	100.2	99.65	11,592
November 24, 2025	98.73	98.5	98.5	98.73	98.45	695
November 21, 2025	96.29	97.01	97.01	97.03	95.76	4,702
November 20, 2025	98.09	97.96	97.96	98.93	97.96	2,115
November 19, 2025	98.22	97.53	97.53	98.85	97.53	914
November 18, 2025	97.03	97.61	97.61	97.61	96.73	965
November 17, 2025	98.74	98.11	98.11	98.74	97.98	1,911
November 14, 2025	98.42	97.39	97.39	98.42	96.98	224
November 13, 2025	99.28	98.28	98.28	99.82	98.23	8,638
November 12, 2025	99.92	99.07	99.07	99.97	98.97	3,255
November 11, 2025	98.75	99.02	99.02	99.1	98.31	390
November 10, 2025	98.28	98.18	98.18	98.74	97.9	1,613
November 07, 2025	97.64	96.46	96.46	97.64	96.46	1,558
November 06, 2025	98.48	97.73	97.73	98.48	97.55	2,389
November 05, 2025	97.14	98.05	98.05	98.05	97.14	144
November 04, 2025	97.38	97.43	97.43	97.72	97.27	15,896
November 03, 2025	99.38	97.96	97.96	99.59	97.86	16,295
October 31, 2025	100.64	98.97	98.97	100.64	98.97	1,728
October 30, 2025	101.12	99.8	99.8	101.12	98.77	1,360
October 29, 2025	100.98	100.94	100.94	100.98	100.38	2,570
October 28, 2025	101.1	100.84	100.84	101.1	100.68	20
October 27, 2025	100.2	100.76	100.76	100.76	100.12	3,164
October 24, 2025	100.04	99.44	99.44	100.04	99.44	329
October 23, 2025	100.1	99.27	99.27	100.14	99.14	2,708
October 22, 2025	101.16	99.88	99.88	101.24	99.81	4,238
October 21, 2025	101.94	101.4	101.4	102	101.18	6,186
October 20, 2025	101.16	101.78	101.78	101.78	100.78	5,881
October 17, 2025	99.06	99.8	99.8	100.32	98.77	1,438
October 16, 2025	100.74	100.7	100.7	101.02	100.66	2,733
October 15, 2025	100.32	100.81	100.81	101.04	100.1	266
October 14, 2025	98.97	99.73	99.73	99.74	98.06	1,764
October 13, 2025	100.02	99.57	99.57	100.02	99.34	1,557
October 10, 2025	100.66	99.79	99.79	100.78	99.79	1,488
October 09, 2025	100	100.34	100.34	100.56	100	704
October 08, 2025	100.52	100.44	100.44	100.52	100.26	7
October 07, 2025	100.2	100.53	100.53	100.54	100.12	744
October 06, 2025	100.18	99.47	99.47	100.84	99.44	1,406
October 03, 2025	101.08	100.45	100.45	101.1	100.14	2,610
October 02, 2025	101.24	100.15	100.15	101.24	100	256
October 01, 2025	101.8	100.85	100.85	101.8	100.82	5,489
September 30, 2025	102.66	101.86	101.86	102.7	101.72	3,224
September 29, 2025	103.34	103.1	103.1	103.4	103	3,582
September 26, 2025	102.46	102.48	102.48	102.68	102.36	195
September 25, 2025	102.7	102.76	102.76	102.76	102.2	980
September 24, 2025	103.5	102.62	102.62	103.58	102.6	361
September 23, 2025	103.98	103.72	103.72	103.98	103.72	726
September 22, 2025	104.3	104.02	104.02	104.32	104.02	5,602
September 19, 2025	104.24	103.99	103.99	104.24	103.88	4,391
September 18, 2025	104.82	104.36	104.36	105.02	104.36	4,399
September 17, 2025	104.14	103.89	103.89	104.24	103.72	602
September 16, 2025	104.12	103.45	103.45	104.2	103.45	205
September 15, 2025	102.58	103.5	103.5	103.78	102.48	2,038
September 12, 2025	102.38	102.22	102.22	102.6	102.2	2,204