Invesco Consumer Discretionary S&P US Select Sector UCITS ETF - XLYS.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	839.6	839.2	839.2	845.2	839.2	1,237
February 19, 2026	846.3	837.45	837.45	846.3	834.8	809
February 18, 2026	839.1	846.8	846.8	848.1	837.1	2,199
February 17, 2026	836	834.25	834.25	837.2	829.1	20,536
February 16, 2026	843.6	839.3	839.3	843.6	837	79
February 13, 2026	836.1	841.7	841.7	841.7	834.1	469
February 12, 2026	851.2	842.55	842.55	857.7	842.55	1,130
February 11, 2026	855.7	846.65	846.65	855.9	846.65	512
February 10, 2026	847	855.9	855.9	855.9	846.9	171
February 09, 2026	851.18	846.45	846.45	851.18	841.5	1,225
February 06, 2026	832	843.15	843.15	843.15	830.2	1,046
February 05, 2026	856.1	846.7	846.7	857.3	844.4	744
February 04, 2026	865.61	868.15	868.15	869.9	865.15	1,627
February 03, 2026	873.3	870.3	870.3	874.5	870.3	3,704
February 02, 2026	858.4	870.1	870.1	870.1	857.3	3,667
January 30, 2026	858.8	866.85	866.85	866.85	858.8	87
January 29, 2026	874.4	865.3	865.3	874.6	865.3	91
January 28, 2026	876.9	875.4	875.4	881.7	875.4	7
January 27, 2026	877.3	876.5	876.5	878	876.5	36
January 26, 2026	878.6	878.8	878.8	878.9	876.2	12
January 23, 2026	880.4	879.85	879.85	880.7	876.6	11
January 22, 2026	872.9	877.1	877.1	877.3	869.6	769
January 21, 2026	853.9	863.6	863.6	865.5	852	280
January 20, 2026	860.1	859.9	859.9	862.2	857.6	124
January 19, 2026	865.7	864.7	864.7	868.5	862.4	83
January 16, 2026	880.7	876.4	875.1	881.7	874	371
January 15, 2026	876	880.15	880.15	880.15	875.9	395
January 14, 2026	884.8	875.6	875.6	885.5	875.6	39
January 13, 2026	885.2	886.5	886.5	886.5	885.2	1,802
January 12, 2026	884.6	889.6	889.6	889.6	883.1	1,803
January 09, 2026	876.5	883.3	883.3	883.3	876	152
January 08, 2026	860.3	874.25	874.25	874.25	859.2	433
January 07, 2026	866.8	867.2	865.3	868	862.9	36
January 06, 2026	858.7	857.7	857.7	858.7	853.7	44
January 05, 2026	849.86	858.9	858.9	859.6	845.83	433
January 02, 2026	856.5	846.3	846.3	858	846.1	276
December 31, 2025	861.3	858.7	858.7	861.3	856.4	0
December 30, 2025	863.33	860.9	860.9	863.33	859	75
December 29, 2025	869.1	863.4	863.4	869.1	863.4	0
December 24, 2025	869.8	869.9	869.9	869.9	869.8	2
December 23, 2025	874.2	868.7	868.7	874.2	868.7	536
December 22, 2025	867.4	874.15	874.15	875.2	867.4	170
December 19, 2025	872.41	870	870	873.1	868	170
December 18, 2025	862.1	879.6	879.6	881.9	861.9	8,384
December 17, 2025	872.5	867.2	867.2	874.3	867.2	298
December 16, 2025	863.2	866.5	866.5	867.1	863.2	526
December 15, 2025	862.9	867.9	867.9	867.9	862.9	299
December 12, 2025	855.4	854.25	854.25	861.5	854.25	174
December 11, 2025	844	852.1	852.1	852.1	844	110
December 10, 2025	840.5	843.4	843.4	843.4	838.44	19,777
December 09, 2025	838.4	841.5	841.5	841.5	837.6	81
December 08, 2025	849.8	839.4	839.4	849.8	838.9	105
December 05, 2025	848.6	850.55	850.55	850.55	848.6	1,403
December 04, 2025	850.1	844.8	844.8	852	844.8	8
December 03, 2025	838.4	845.7	845.7	846.4	837.7	182
December 02, 2025	836.6	834.1	834.1	839	834.1	12
December 01, 2025	835.9	841.7	841.7	841.7	832.3	4
November 28, 2025	837.6	838.65	838.65	838.9	834.4	219
November 27, 2025	834.3	832.1	832.1	834.3	832.1	293
November 26, 2025	831.7	833.7	833.7	833.7	830.1	1,383

Invesco Consumer Discretionary S&P US Select Sector UCITS ETF (XLYS.L) LSE