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
January 13, 2026	647	653.7	653.7	656.2	645.8	231
January 12, 2026	649.3	645	645	652.1	642.08	2,760
January 09, 2026	646.9	649.2	649.2	651.3	646.4	642
January 08, 2026	628.8	637.2	637.2	637.2	628	475
January 07, 2026	635.9	634.3	634.3	641.4	631.3	3,364
January 06, 2026	652.1	642.2	642.2	655.8	642.2	876
January 05, 2026	657.8	648.75	648.75	672.6	638.1	2,257
January 02, 2026	622.2	627.4	627.4	627.4	618.6	257
December 31, 2025	623.3	625.95	625.95	625.95	623.3	2
December 30, 2025	620.9	622.95	622.95	623.8	620.7	181
December 29, 2025	617.7	620.2	620.2	620.2	616.5	33
December 24, 2025	621.2	618	618	621.2	617.8	10
December 23, 2025	615.6	616	616	617.6	609.8	648
December 22, 2025	612.8	615.5	615.5	616	610.6	212
December 19, 2025	607.2	611.6	611.6	611.6	603.1	38
December 18, 2025	614	614.8	614.8	616.9	612.6	216
December 17, 2025	606.5	610.7	610.7	611.6	606.5	998
December 16, 2025	617	607.2	607.2	622	607.2	668
December 15, 2025	631.1	621.15	621.15	632	621.15	106
December 12, 2025	636.7	627.25	627.25	636.7	627.25	272
December 11, 2025	635.3	634.75	634.75	636.6	633.6	298
December 10, 2025	631.3	633.4	633.4	634.1	629.7	1,024
December 09, 2025	628.5	634.15	634.15	634.5	627.7	451
December 08, 2025	635.7	629.9	629.9	635.8	626.6	734
December 05, 2025	637.2	640.9	640.9	642.9	635.1	527
December 04, 2025	636.4	635.8	635.8	636.5	631.9	199
December 03, 2025	624.4	631.35	631.35	631.7	622.8	411
December 02, 2025	624.1	622.7	622.7	631.2	620.1	465
December 01, 2025	625.1	630.8	630.8	631.8	621.6	77
November 28, 2025	618	625.85	625.85	626.2	607.8	49
November 27, 2025	616.5	616.85	616.85	616.85	616.5	17
November 26, 2025	605.6	618.1	618.1	618.1	605.6	1,016
November 25, 2025	614.2	610.6	610.6	615.3	610.5	358
November 24, 2025	617.5	612.35	612.35	617.5	612.35	29
November 21, 2025	610.9	613.9	613.9	613.9	604.2	83
November 20, 2025	620.8	625.65	625.65	629.9	620.6	238
November 19, 2025	627.2	617.6	617.6	627.6	613	602
November 18, 2025	619.3	621.9	621.9	622.9	619.3	880
November 17, 2025	634	629.5	629.5	636.4	629.5	695
November 14, 2025	627.6	633	633	640.3	620.5	2,677
November 13, 2025	622.3	628.8	628.8	628.8	616	637
November 12, 2025	625	623.6	623.6	631.56	623.6	568
November 11, 2025	622.6	633.5	633.5	633.5	622.6	399
November 10, 2025	618.3	617.6	617.6	620.3	612.7	534
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

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