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
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
November 25, 2025	810.5	821.9	821.9	821.9	808.2	465
November 24, 2025	802.6	812.6	812.6	812.6	802.6	148
November 21, 2025	788.1	794.55	794.55	794.55	787.2	356
November 20, 2025	801.5	805	805	805	801.5	8
November 19, 2025	796.1	797.8	797.8	803.5	796.1	0
November 18, 2025	800	802.5	802.5	802.5	797.7	360
November 17, 2025	823.9	821.2	821.2	823.9	816.9	27
November 14, 2025	811.7	823.6	823.6	823.6	811.7	37
November 13, 2025	842.8	830.5	830.5	842.8	830.5	24
November 12, 2025	848.9	843.4	843.4	848.9	843.4	10
November 11, 2025	848.3	844.15	844.15	848.3	844.15	24
November 10, 2025	844.6	843.65	843.65	845.5	843	423
November 07, 2025	833.6	831.1	831.1	833.6	829.9	39
November 06, 2025	853.2	835.6	835.6	853.5	835.6	1,644
November 05, 2025	846.9	847.15	847.15	847.5	844.8	12
November 04, 2025	851	850.9	850.9	853.4	848.6	1,673
November 03, 2025	853	859.95	859.95	861.9	853	250
October 31, 2025	852.2	853.2	853.2	853.4	851	421
October 30, 2025	842.4	842.1	842.1	844	842.1	1,496
October 29, 2025	856.8	857.75	857.75	857.75	854.9	24
October 28, 2025	853.6	864.3	864.3	865.1	853.6	151
October 27, 2025	855.3	860.25	860.25	860.25	854.62	222
October 24, 2025	849.5	850.1	850.1	850.8	849.5	52
October 23, 2025	840	841.8	841.8	842.4	835.6	431
October 22, 2025	853.4	846.95	846.95	853.4	846.95	20
October 21, 2025	841.6	853.6	853.6	853.6	841.6	190
October 20, 2025	839	840.9	840.9	840.9	838.8	2
October 17, 2025	822.3	831.8	831.8	832.4	822.3	195
October 16, 2025	837.2	836	836	838.2	836	267
October 15, 2025	836.1	840.1	840.1	843.5	836.1	23
October 14, 2025	824.8	829.55	829.55	829.55	821	122
October 13, 2025	824.1	828.4	828.4	828.8	824.1	208
October 10, 2025	838.6	823.6	823.6	838.7	823.6	49
October 09, 2025	840.5	833.85	833.85	840.5	833.85	17
October 08, 2025	839	840.45	840.45	840.45	835.5	48
October 07, 2025	855.9	844.4	844.4	856.5	844.4	1,429
October 06, 2025	853	851	851	854	850.4	263
October 03, 2025	858.4	849.6	849.6	858.5	849.6	139
October 02, 2025	863.3	855.7	855.7	866.1	855.7	1,118
October 01, 2025	849.6	856.8	856.8	856.8	849.6	79
September 30, 2025	854.2	850.6	850.6	854.2	850.6	565
September 29, 2025	859	855.6	855.6	860.5	855.6	9
September 26, 2025	845.4	849.25	849.25	849.25	843.6	0
September 25, 2025	855.7	845.8	845.8	855.8	845.8	14
September 24, 2025	852.3	854.7	854.7	854.7	852.3	14
September 23, 2025	857	852.45	852.45	857	852.45	121
September 22, 2025	857.7	861.3	861.3	861.3	857.7	48
September 19, 2025	857.4	857.2	857.2	858.8	856	337
September 18, 2025	866.6	859.55	859.55	866.6	859.55	43
September 17, 2025	860.2	856.95	856.95	860.3	856.95	59
September 16, 2025	860.5	858.7	858.7	860.5	858.7	75
September 15, 2025	857.6	860.5	860.5	862.8	857.6	544
September 12, 2025	838.9	845.2	845.2	845.9	838.9	634

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