Invesco Energy S&P US Select Sector UCITS ETF - XLES.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	613.8	613.75	613.75	618.4	609.9	250
November 06, 2025	603.8	612.3	612.3	612.9	602.1	92
November 05, 2025	603.1	607.8	607.8	607.8	596.1	1,079
November 04, 2025	605.2	601	601	605.4	596.1	718
November 03, 2025	610.1	608.1	608.1	616.3	602.5	5,057
October 31, 2025	601	606	606	610.5	598.7	899
October 30, 2025	606	610.2	610.2	610.4	603.5	77
October 29, 2025	606.4	608.35	608.35	608.8	602.7	144
October 28, 2025	605.5	604.65	604.65	607.9	604.2	84
October 27, 2025	612.2	609.6	609.6	613.7	607.4	198
October 24, 2025	614.7	611.65	611.65	617	611.65	252
October 23, 2025	611.1	614.8	614.8	622.2	610.4	793
October 22, 2025	601.4	603.6	603.6	604.2	601.1	278
October 21, 2025	600.3	598.75	598.75	603	598	521
October 20, 2025	594.5	596.85	596.85	600.1	592.9	229
October 17, 2025	587.4	592.25	592.25	594.2	584.8	750
October 16, 2025	597.7	594.8	594.8	598.6	594.4	423
October 15, 2025	597.7	598.1	598.1	602.3	597.6	1,114
October 14, 2025	593.2	595.25	595.25	596.1	589	210
October 13, 2025	597.3	595.55	595.55	597.3	590.4	645
October 10, 2025	607.3	598.15	598.15	608.2	598	1,441
October 09, 2025	617.1	610.8	610.8	620.5	610.8	571
October 08, 2025	621.1	616.9	616.9	621.7	612.4	687
October 07, 2025	618.5	614.6	614.6	619.2	610.5	1,621
October 06, 2025	618.9	620.4	620.4	622.6	618.2	1,597
October 03, 2025	613.1	616.45	616.45	617.7	613.1	1,892
October 02, 2025	618.3	615.8	615.8	621.1	615.4	1,034
October 01, 2025	616.3	618.35	618.35	618.35	614.3	409
September 30, 2025	624.5	615.15	615.15	624.5	613.7	1,407
September 29, 2025	638.5	625.5	625.5	638.9	619.7	695
September 26, 2025	632.1	640.4	640.4	640.6	630.3	649
September 25, 2025	626.4	629	629	629	623.5	543
September 24, 2025	616.5	628.45	628.45	628.45	616	56
September 23, 2025	605.5	621.15	621.15	623.1	605.5	1,704
September 22, 2025	607.7	606.2	606.2	607.7	604.6	14
September 19, 2025	613.4	606.15	606.15	615.3	606.15	484
September 18, 2025	617.1	614	614	621.7	610.7	2,800
September 17, 2025	614.4	616.2	616.2	618.6	613.4	1,460
September 16, 2025	606	613.6	613.6	613.6	605.2	1,511
September 15, 2025	609.9	607.5	607.5	610.8	606.7	605
September 12, 2025	607.8	611.6	611.6	615.7	607.8	467
September 11, 2025	605.6	611.55	611.55	611.55	605.5	751
September 10, 2025	600.6	604.7	604.7	607.4	600.1	744
September 09, 2025	599.6	607.5	607.5	607.5	598.8	409
September 08, 2025	603.1	597.85	597.85	603.1	596.6	149
September 05, 2025	610.9	597.9	597.9	610.9	597.7	2,493
September 04, 2025	607.4	610.8	610.8	610.8	606.5	133
September 03, 2025	620	608.5	608.5	620	608.4	1,508
September 02, 2025	624.6	618	618	625.1	617.7	86
September 01, 2025	621.8	622.55	622.55	622.8	620.4	26
August 29, 2025	617.1	618.6	618.6	621.2	615.9	453
August 28, 2025	614.2	612.5	612.5	614.7	610.3	98
August 27, 2025	605.4	608.85	608.85	612	604.6	215
August 26, 2025	605.1	600.85	600.85	607.4	600.8	469
August 22, 2025	594.9	603.55	603.55	603.55	593.8	177
August 21, 2025	589.4	590.3	590.3	590.8	586.9	1,914
August 20, 2025	584.5	588.25	588.25	588.6	584.5	342
August 19, 2025	588.2	585.1	585.1	588.2	582.2	492
August 18, 2025	592.8	585.7	585.7	592.8	582.4	66
August 15, 2025	588.3	590.35	590.35	590.35	587	61

Invesco Energy S&P US Select Sector UCITS ETF (XLES.L) LSE