Invesco Energy S&P US Select Sector UCITS ETF (XLES.L) LSE
829.00
+5.7(+0.69%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
829.00
+5.7(+0.69%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 843.6 | 829 | 829 | 848.5 | 824.8 | 4,962 |
| April 01, 2026 | 837 | 823.3 | 823.3 | 842.1 | 817.1 | 16,066 |
| March 31, 2026 | 867.1 | 871.9 | 871.9 | 875.8 | 859.6 | 5,764 |
| March 30, 2026 | 883.2 | 876 | 876 | 889.7 | 873.9 | 2,737 |
| March 27, 2026 | 870.3 | 875 | 875 | 875.6 | 858.1 | 4,157 |
| March 26, 2026 | 843.2 | 863.4 | 863.4 | 863.4 | 843.1 | 1,391 |
| March 25, 2026 | 843.3 | 847.55 | 847.55 | 851.5 | 835.3 | 2,858 |
| March 24, 2026 | 833.1 | 854.6 | 854.6 | 857.4 | 833 | 881 |
| March 23, 2026 | 832.6 | 829.05 | 829.05 | 834.2 | 797.1 | 3,559 |
| March 20, 2026 | 832.8 | 835.1 | 835.1 | 836.19 | 824.3 | 3,211 |
| March 19, 2026 | 811.8 | 828.3 | 828.3 | 828.3 | 811.8 | 3,317 |
| March 18, 2026 | 810.1 | 814.65 | 814.65 | 816.7 | 804.6 | 713 |
| March 17, 2026 | 807.7 | 814.95 | 814.95 | 818.6 | 804.6 | 3,255 |
| March 16, 2026 | 807.3 | 802.8 | 802.8 | 809.9 | 795.1 | 3,384 |
| March 13, 2026 | 800.8 | 798.9 | 798.9 | 801.6 | 792.4 | 1,128 |
| March 12, 2026 | 792.5 | 806.35 | 806.35 | 808.6 | 792.2 | 2,152 |
| March 11, 2026 | 768 | 784.75 | 784.75 | 786.9 | 767.1 | 7,787 |
| March 10, 2026 | 779.4 | 779.35 | 779.35 | 782.8 | 767.9 | 6,118 |
| March 09, 2026 | 802 | 784.35 | 784.35 | 805.7 | 780.9 | 3,828 |
| March 06, 2026 | 788.2 | 784.5 | 784.5 | 797.2 | 779.8 | 3,683 |
| March 05, 2026 | 784.2 | 783.2 | 783.2 | 796.3 | 778.8 | 4,432 |
| March 04, 2026 | 795.1 | 774.7 | 774.7 | 795.2 | 766.4 | 3,849 |
| March 03, 2026 | 790.2 | 791.7 | 791.7 | 809.9 | 779.9 | 3,546 |
| March 02, 2026 | 814.2 | 786.7 | 786.7 | 828.5 | 780.8 | 4,956 |
| February 27, 2026 | 768.6 | 764.2 | 764.2 | 778.3 | 762 | 947 |
| February 26, 2026 | 760.5 | 769.7 | 769.7 | 770.2 | 752.6 | 3,001 |
| February 25, 2026 | 762 | 755.45 | 755.45 | 767.2 | 752 | 1,123 |
| February 24, 2026 | 765.6 | 758.9 | 758.9 | 767.7 | 755 | 1,060 |
| February 23, 2026 | 757.1 | 765.45 | 765.45 | 775.1 | 756.9 | 1,090 |
| February 20, 2026 | 765.5 | 756.7 | 0 | 768.3 | 756.7 | 3,872 |
| February 19, 2026 | 762.9 | 766.8 | 0 | 774.6 | 761 | 1,169 |
| February 18, 2026 | 747.7 | 754.45 | 0 | 760.9 | 745 | 1,907 |
| February 17, 2026 | 758.2 | 743.5 | 0 | 763.9 | 737.5 | 2,625 |
| February 16, 2026 | 762.6 | 762.6 | 0 | 762.7 | 754.7 | 720 |
| February 13, 2026 | 746.6 | 755.7 | 0 | 755.7 | 739.8 | 2,986 |
| February 12, 2026 | 763.9 | 756.45 | 0 | 765.3 | 756.45 | 2,759 |
| February 11, 2026 | 744.9 | 760.7 | 0 | 761.1 | 742 | 3,034 |
| February 10, 2026 | 745.1 | 741.8 | 0 | 747.1 | 739 | 1,816 |
| February 09, 2026 | 735.8 | 740.7 | 0 | 744.3 | 734.8 | 2,799 |
| February 06, 2026 | 734.3 | 735.7 | 0 | 739.5 | 726.8 | 607 |
| February 05, 2026 | 729.1 | 715.6 | 0 | 736 | 708.4 | 2,458 |
| February 04, 2026 | 715.1 | 727.45 | 0 | 728.9 | 713.7 | 1,451 |
| February 03, 2026 | 692.5 | 708.5 | 0 | 709.7 | 689.5 | 3,343 |
| February 02, 2026 | 694.4 | 697.2 | 0 | 699.2 | 687.8 | 5,324 |
| January 30, 2026 | 692.8 | 703.4 | 0 | 703.4 | 686.9 | 1,454 |
| January 29, 2026 | 702.3 | 707.2 | 0 | 715.1 | 700.4 | 1,971 |
| January 28, 2026 | 683.3 | 693.65 | 0 | 694.5 | 682.7 | 1,079 |
| January 27, 2026 | 682 | 684.75 | 0 | 689.4 | 679.5 | 1,213 |
| January 26, 2026 | 688.1 | 680.2 | 0 | 692 | 680.2 | 558 |
| January 23, 2026 | 679.2 | 685.6 | 0 | 690.7 | 679.2 | 414 |
| January 22, 2026 | 677.8 | 675.35 | 0 | 677.8 | 670.2 | 2,841 |
| January 21, 2026 | 663.4 | 677.3 | 0 | 680.1 | 663.01 | 820 |
| January 20, 2026 | 659.1 | 665.65 | 0 | 668.2 | 657.9 | 1,666 |
| January 19, 2026 | 661.3 | 661.45 | 0 | 663.3 | 658.4 | 132 |
| January 16, 2026 | 665.9 | 663.55 | 0 | 665.9 | 660.3 | 1,057 |
| January 15, 2026 | 664.8 | 667.4 | 0 | 667.4 | 657.4 | 2,210 |
| January 14, 2026 | 653.9 | 669.25 | 0 | 669.25 | 651.1 | 4,603 |
| January 13, 2026 | 647 | 653.7 | 0 | 656.2 | 645.8 | 234 |
| January 12, 2026 | 649.3 | 645 | 0 | 652.1 | 642.08 | 2,760 |
| January 09, 2026 | 646.9 | 649.2 | 0 | 651.3 | 646.4 | 642 |