Skip to main content
logo
Invesco Consumer Staples S&P US Select Sector UCITS ETF (BIT:XLPS)
Italy flag Italy · Delayed Price · Currency is EUR
660.39
+6.24 (0.95%)
At close: Jul 24, 2026

BIT:XLPS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 24, 2026653.80660.39653.80660.39660.390.95%9
Jul 23, 2026658.21658.68654.27654.15654.15-0.42%1,472
Jul 22, 2026659.14663.01658.12656.93656.93-0.22%273
Jul 21, 2026661.81661.81661.81658.36658.36-0.78%1
Jul 20, 2026665.26665.50663.55663.55663.55-1.51%126
Jul 17, 2026674.29677.79672.24673.69673.691.34%28
Jul 16, 2026650.39664.78650.39664.78664.781.52%48
Jul 15, 2026651.08653.46651.08654.83654.830.12%3
Jul 14, 2026660.20661.64657.97654.07654.07-0.95%45
Jul 13, 2026662.51666.34658.66660.35660.350.91%41
Jul 10, 2026651.17654.38651.17654.38654.380.12%160
Jul 9, 2026660.74662.05659.50653.62653.62-2.31%51
Jul 8, 2026666.79674.25664.06669.08669.080.12%86
Jul 7, 2026661.16674.00660.58668.26668.262.27%116
Jul 6, 2026662.97664.65655.90653.45653.45-0.69%696
Jul 3, 2026662.63662.63657.58657.96657.96-0.62%456
Jul 2, 2026652.12654.94652.12662.05662.051.98%13
Jul 1, 2026652.42655.58649.22649.22649.22-0.54%188
Jun 30, 2026652.72652.72652.72652.72652.72-1.46%30
Jun 29, 2026662.56668.43662.50662.37662.37-0.98%262
Jun 26, 2026663.38669.19662.27668.95668.950.82%491
Jun 25, 2026665.61670.90663.53663.53663.53-1.13%262
Jun 24, 2026664.67669.70664.52671.12671.121.09%1,141
Jun 23, 2026653.26663.35653.25663.89663.891.51%731
Jun 22, 2026651.76654.43651.57654.02654.020.26%73
Jun 19, 2026651.67652.33651.67652.33652.330.01%32
Jun 18, 2026653.17656.25652.26652.26652.26-0.58%3,156
Jun 17, 2026661.62661.62654.87656.07656.07-1.11%37
Jun 16, 2026659.86667.09659.21663.44663.440.81%121
Jun 15, 2026658.41658.41657.11658.14658.14-0.22%255
Jun 12, 2026660.46661.50659.18659.56659.56-0.95%110
Jun 11, 2026664.35667.12663.16665.89665.890.40%174
Jun 10, 2026654.67663.21653.70663.21663.211.60%909
Jun 9, 2026646.55652.79645.71652.79652.790.84%620
Jun 8, 2026648.91649.13643.46647.38647.38-0.24%548
Jun 5, 2026633.80647.08631.62648.94648.942.06%769
Jun 4, 2026639.20643.88638.45635.83635.830.02%1,490
Jun 3, 2026630.30635.73629.03635.73635.731.54%392
Jun 2, 2026627.54628.41627.12626.11626.11-0.23%275
Jun 1, 2026633.79635.77627.53627.53627.53-1.05%246
May 29, 2026649.55649.55640.44634.17634.17-2.26%158
May 28, 2026655.12656.59648.82648.82648.82-1.15%740
May 27, 2026647.31655.37647.03656.36656.360.94%31
May 26, 2026659.29659.29649.31650.25650.25-1.37%62
May 25, 2026660.28660.28657.28659.26659.26-0.13%49
May 22, 2026661.15661.92657.34660.11660.110.19%70
May 21, 2026671.63671.63657.11658.84658.84-2.27%748
May 20, 2026677.66678.68670.79674.12674.12-0.83%551
May 19, 2026675.56681.91671.49679.74679.741.70%824
May 18, 2026664.45671.33663.03668.38668.380.22%750