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
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
August 14, 2025	589.4	586.6	586.6	589.6	583.7	1,677
August 13, 2025	582.5	583.5	583.5	584.5	581.2	417
August 12, 2025	579.9	585.6	585.6	586.8	579.9	200
August 11, 2025	585.8	581	581	587.5	579.2	39
August 08, 2025	582.1	583.4	583.4	588.4	578.7	1,416
August 07, 2025	585.9	582.7	582.7	591.7	582.1	231
August 06, 2025	589.9	590.6	590.6	594.2	588.9	860
August 05, 2025	587.7	582.5	582.5	587.9	580.2	1,173
August 04, 2025	584.1	588.7	588.7	591.6	584.1	1,013
August 01, 2025	598.4	587.25	587.25	602.5	586	1,351
July 31, 2025	597.3	598.5	598.5	600.5	595.8	624
July 30, 2025	610.8	603.65	603.65	613.3	603.65	602
July 29, 2025	604.1	605.7	605.7	607.1	602.9	389
July 28, 2025	602.3	604.35	604.35	605.6	600.5	131
July 25, 2025	602.8	597.8	597.8	603.1	596.3	173
July 24, 2025	596.7	598	598	599.2	593.9	485
July 23, 2025	588.9	591.8	591.8	592.1	587.8	282
July 22, 2025	583.9	585.45	585.45	589.6	583.1	281
July 21, 2025	590.8	588.25	588.25	592.4	586.3	948
July 18, 2025	593.6	594.4	594.4	607.8	591.5	2,084
July 17, 2025	590.2	591.45	591.45	592.5	587.6	201
July 16, 2025	594.5	589.4	589.4	597.7	588.6	818
July 15, 2025	602.8	597.75	597.75	604	597.4	194
July 14, 2025	603.1	603.1	603.1	612.5	603.1	845
July 11, 2025	606.9	612.2	612.2	612.9	602.8	809
July 10, 2025	603.4	606.3	606.3	608.6	598.2	292
July 09, 2025	606.9	604.9	604.9	608.6	602.6	343
July 08, 2025	590.7	601.6	601.6	601.6	588.3	312
July 07, 2025	593.1	591	591	595.4	590.5	1,998
July 04, 2025	594.7	592.4	592.4	597.1	590.5	21

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