Invesco Consumer Discretionary S&P US Select Sector UCITS ETF (XLYS.L) LSE
798.30
-7.15(-0.89%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
798.30
-7.15(-0.89%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 798.2 | 798.3 | 798.3 | 807 | 797.6 | 1,212 |
| March 12, 2026 | 815 | 805.45 | 805.45 | 816.2 | 803.9 | 328 |
| March 11, 2026 | 820.8 | 816.5 | 816.5 | 827.2 | 816.3 | 1,154 |
| March 10, 2026 | 823.5 | 826.1 | 826.1 | 826.3 | 818.1 | 95 |
| March 09, 2026 | 807.7 | 807.55 | 807.55 | 812.9 | 797.9 | 342 |
| March 06, 2026 | 836.5 | 821.4 | 821.4 | 836.7 | 821.4 | 1,121 |
| March 05, 2026 | 834.9 | 831.6 | 831.6 | 836.3 | 830.2 | 1,387 |
| March 04, 2026 | 819.9 | 834.3 | 834.3 | 834.3 | 819.9 | 268 |
| March 03, 2026 | 820.3 | 813.1 | 813.1 | 820.3 | 808.7 | 667 |
| March 02, 2026 | 823.1 | 826 | 826 | 827.9 | 818.4 | 1,440 |
| February 27, 2026 | 841.1 | 840.1 | 840.1 | 841.1 | 834.5 | 662 |
| February 26, 2026 | 838.9 | 842.6 | 842.6 | 844.7 | 838.9 | 508 |
| February 25, 2026 | 840.2 | 839.25 | 839.25 | 843.6 | 839 | 586 |
| February 24, 2026 | 829.1 | 840.1 | 840.1 | 840.1 | 829.1 | 185 |
| February 23, 2026 | 840.3 | 822.85 | 822.85 | 841.8 | 822.3 | 111 |
| February 20, 2026 | 839.6 | 839.2 | 0 | 845.2 | 839.2 | 1,237 |
| February 19, 2026 | 846.3 | 837.45 | 0 | 846.3 | 834.8 | 809 |
| February 18, 2026 | 839.1 | 846.8 | 0 | 848.1 | 837.1 | 2,199 |
| February 17, 2026 | 836 | 834.25 | 0 | 837.2 | 829.1 | 20,536 |
| February 16, 2026 | 843.6 | 839.3 | 0 | 843.6 | 837 | 79 |
| February 13, 2026 | 836.1 | 841.7 | 0 | 841.7 | 834.1 | 469 |
| February 12, 2026 | 851.2 | 842.55 | 0 | 857.7 | 842.55 | 1,130 |
| February 11, 2026 | 855.7 | 846.65 | 0 | 855.9 | 846.65 | 512 |
| February 10, 2026 | 847 | 855.9 | 0 | 855.9 | 846.9 | 171 |
| February 09, 2026 | 851.18 | 846.45 | 0 | 851.18 | 841.5 | 1,225 |
| February 06, 2026 | 832 | 843.15 | 0 | 843.15 | 830.2 | 1,046 |
| February 05, 2026 | 856.1 | 846.7 | 0 | 857.3 | 844.4 | 744 |
| February 04, 2026 | 865.61 | 868.15 | 0 | 869.9 | 865.15 | 1,627 |
| February 03, 2026 | 873.3 | 870.3 | 0 | 874.5 | 870.3 | 3,704 |
| February 02, 2026 | 858.4 | 870.1 | 0 | 870.1 | 857.3 | 3,667 |
| January 30, 2026 | 858.8 | 866.85 | 0 | 866.85 | 858.8 | 87 |
| January 29, 2026 | 874.4 | 865.3 | 0 | 874.6 | 865.3 | 91 |
| January 28, 2026 | 876.9 | 875.4 | 0 | 881.7 | 875.4 | 7 |
| January 27, 2026 | 877.3 | 876.5 | 0 | 878 | 876.5 | 36 |
| January 26, 2026 | 878.6 | 878.8 | 0 | 878.9 | 876.2 | 12 |
| January 23, 2026 | 880.4 | 879.85 | 0 | 880.7 | 876.6 | 11 |
| January 22, 2026 | 872.9 | 877.1 | 0 | 877.3 | 869.6 | 769 |
| January 21, 2026 | 853.9 | 863.6 | 0 | 865.5 | 852 | 280 |
| January 20, 2026 | 860.1 | 859.9 | 0 | 862.2 | 857.6 | 124 |
| January 19, 2026 | 865.7 | 864.7 | 0 | 868.5 | 862.4 | 83 |
| January 16, 2026 | 880.9 | 876.3 | 0 | 881.5 | 874 | 371 |
| January 15, 2026 | 876 | 880.15 | 0 | 880.15 | 875.9 | 395 |
| January 14, 2026 | 884.8 | 875.6 | 0 | 885.5 | 875.6 | 39 |
| January 13, 2026 | 885.2 | 886.5 | 0 | 886.5 | 885.2 | 1,802 |
| January 12, 2026 | 884.6 | 889.6 | 0 | 889.6 | 883.1 | 1,803 |
| January 09, 2026 | 876.5 | 883.3 | 0 | 883.3 | 876 | 152 |
| January 08, 2026 | 860.3 | 874.25 | 0 | 874.25 | 859.2 | 433 |
| January 07, 2026 | 863.61 | 867.2 | 0 | 867.2 | 863.3 | 47 |
| January 06, 2026 | 858.7 | 857.7 | 0 | 858.7 | 853.7 | 44 |
| January 05, 2026 | 849.86 | 858.9 | 0 | 859.6 | 845.83 | 433 |
| January 02, 2026 | 856.5 | 846.3 | 0 | 858 | 846.1 | 276 |
| December 31, 2025 | 861.3 | 858.7 | 0 | 861.3 | 856.4 | 0 |
| December 30, 2025 | 863.33 | 860.9 | 0 | 863.33 | 859 | 75 |
| December 29, 2025 | 869.1 | 863.4 | 0 | 869.1 | 863.4 | 0 |
| December 24, 2025 | 869.8 | 869.9 | 0 | 869.9 | 869.8 | 2 |
| December 23, 2025 | 874.2 | 868.7 | 0 | 874.2 | 868.7 | 536 |
| December 22, 2025 | 867.4 | 874.15 | 0 | 875.2 | 867.4 | 170 |
| December 19, 2025 | 872.41 | 870 | 0 | 873.1 | 868 | 170 |
| December 18, 2025 | 862.1 | 879.6 | 0 | 881.9 | 861.9 | 8,384 |
| December 17, 2025 | 872.5 | 867.2 | 0 | 874.3 | 867.2 | 298 |