Invesco Industrials S&P US Select Sector UCITS ETF (XLIS.L) LSE
909.55
-5.45(-0.60%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
909.55
-5.45(-0.60%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 897.6 | 909.55 | 909.55 | 910.6 | 897.6 | 128 |
| April 01, 2026 | 901.7 | 915 | 915 | 915 | 901 | 390 |
| March 31, 2026 | 877.5 | 877.1 | 877.1 | 883.1 | 874.2 | 305 |
| March 30, 2026 | 885.1 | 876.35 | 876.35 | 888.8 | 871.4 | 1,575 |
| March 27, 2026 | 893.2 | 887.65 | 887.65 | 893.2 | 887.65 | 213 |
| March 26, 2026 | 907.9 | 898.85 | 898.85 | 910.5 | 898.85 | 31 |
| March 25, 2026 | 916.1 | 913.65 | 913.65 | 918.8 | 912.6 | 427 |
| March 24, 2026 | 904.2 | 908.6 | 908.6 | 908.6 | 897.02 | 242 |
| March 23, 2026 | 884.9 | 909.2 | 909.2 | 915.42 | 883.3 | 315 |
| March 20, 2026 | 910.3 | 897.35 | 897.35 | 910.4 | 896 | 111 |
| March 19, 2026 | 909.5 | 900.2 | 900.2 | 911.8 | 899.2 | 405 |
| March 18, 2026 | 924.1 | 919.6 | 919.6 | 925 | 913.2 | 189 |
| March 17, 2026 | 913.1 | 917.05 | 917.05 | 918.4 | 912.5 | 88 |
| March 16, 2026 | 913.6 | 914 | 914 | 917.1 | 910.4 | 277 |
| March 13, 2026 | 911.8 | 910.75 | 910.75 | 920.6 | 908.9 | 768 |
| March 12, 2026 | 930.9 | 920.6 | 920.6 | 930.9 | 920.6 | 241 |
| March 11, 2026 | 948.1 | 934.3 | 934.3 | 948.1 | 934.3 | 155 |
| March 10, 2026 | 937.4 | 945.15 | 945.15 | 953.6 | 937.4 | 296 |
| March 09, 2026 | 925 | 931.45 | 931.45 | 931.45 | 917.8 | 311 |
| March 06, 2026 | 952.5 | 937.3 | 937.3 | 952.5 | 930.4 | 605 |
| March 05, 2026 | 959.3 | 949.55 | 949.55 | 972.9 | 949.55 | 964 |
| March 04, 2026 | 971.1 | 970.7 | 970.7 | 974 | 965.3 | 498 |
| March 03, 2026 | 971 | 965.75 | 965.75 | 976.7 | 953.7 | 279 |
| March 02, 2026 | 981.6 | 980.85 | 980.85 | 981.6 | 963.8 | 865 |
| February 27, 2026 | 981.1 | 972.8 | 972.8 | 981.1 | 969.7 | 99 |
| February 26, 2026 | 977.9 | 971.45 | 971.45 | 977.9 | 966.1 | 180 |
| February 25, 2026 | 980.8 | 971.5 | 971.5 | 982.2 | 964.6 | 169 |
| February 24, 2026 | 976.1 | 973.4 | 973.4 | 976.1 | 966.2 | 115 |
| February 23, 2026 | 982.7 | 966.75 | 966.75 | 983.1 | 965.9 | 274 |
| February 20, 2026 | 978.5 | 975.85 | 0 | 981.9 | 973.4 | 75 |
| February 19, 2026 | 969.3 | 975.3 | 0 | 975.3 | 962.2 | 292 |
| February 18, 2026 | 970.2 | 969.55 | 0 | 972.1 | 969.3 | 282 |
| February 17, 2026 | 962 | 968.4 | 0 | 968.4 | 959.6 | 401 |
| February 16, 2026 | 965.3 | 963.65 | 0 | 974.6 | 956.7 | 39 |
| February 13, 2026 | 944.6 | 965.1 | 0 | 965.6 | 944.6 | 424 |
| February 12, 2026 | 970.34 | 960.3 | 0 | 982.6 | 960.3 | 455 |
| February 11, 2026 | 970.8 | 969.25 | 0 | 974.5 | 962.2 | 314 |
| February 10, 2026 | 962.2 | 962.6 | 0 | 962.6 | 958.8 | 160 |
| February 09, 2026 | 964.7 | 960.9 | 0 | 964.7 | 955.6 | 319 |
| February 06, 2026 | 936 | 951.45 | 0 | 951.45 | 935.3 | 277 |
| February 05, 2026 | 943.5 | 931.3 | 0 | 944.3 | 930.8 | 3,155 |
| February 04, 2026 | 936.25 | 935.3 | 0 | 938.8 | 935.3 | 210 |
| February 03, 2026 | 927.9 | 933 | 0 | 937.2 | 923.7 | 112 |
| February 02, 2026 | 909.7 | 921.2 | 0 | 921.7 | 909.7 | 86 |
| January 30, 2026 | 908.7 | 908.95 | 0 | 917 | 908.7 | 349 |
| January 29, 2026 | 911.6 | 912.1 | 0 | 921.7 | 909.4 | 313 |
| January 28, 2026 | 912.1 | 910.4 | 0 | 912.1 | 905.5 | 228 |
| January 27, 2026 | 910.4 | 911.9 | 0 | 912.18 | 908.8 | 457 |
| January 26, 2026 | 898.6 | 906 | 0 | 911.2 | 898.6 | 338 |
| January 23, 2026 | 923.9 | 910.2 | 0 | 923.9 | 909.8 | 400 |
| January 22, 2026 | 922.2 | 916.75 | 0 | 926 | 915.83 | 4,781 |
| January 21, 2026 | 915.3 | 914.35 | 0 | 916.7 | 905.3 | 259 |
| January 20, 2026 | 912.4 | 910.4 | 0 | 922.1 | 909.4 | 274 |
| January 19, 2026 | 914.4 | 914.3 | 0 | 918.4 | 907.9 | 129 |
| January 16, 2026 | 919.6 | 923 | 0 | 923.5 | 918.93 | 109 |
| January 15, 2026 | 909.2 | 919.85 | 0 | 919.85 | 909.2 | 221 |
| January 14, 2026 | 904.3 | 905.7 | 0 | 905.8 | 900.4 | 147 |
| January 13, 2026 | 901.6 | 905.2 | 0 | 907.6 | 901.6 | 42 |
| January 12, 2026 | 900.3 | 897.75 | 0 | 900.3 | 892.8 | 346 |
| January 09, 2026 | 885.3 | 893.1 | 0 | 893.1 | 883.2 | 17 |