Invesco Materials S&P US Select Sector Source ETF (LON:XLBS)
London · Delayed Price · Currency is GBP · Price in USD 624.40
+2.85 (0.46%)
Sep 23, 2026, 11:20 AM GMT
LON:XLBS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 624.40 | 624.40 | 624.40 | 624.40 | - | 0.46% | 4 |
| Sep 22, 2026 | 616.70 | 616.60 | 616.60 | 621.55 | 621.55 | 0.98% | 86 |
| Sep 21, 2026 | 622.40 | 622.40 | 618.00 | 615.50 | 615.50 | -0.03% | 460 |
| Sep 18, 2026 | 620.90 | 624.00 | 616.40 | 615.70 | 615.70 | -1.44% | 460 |
| Sep 17, 2026 | 627.70 | 627.70 | 627.60 | 624.70 | 624.70 | -0.37% | 159 |
| Sep 16, 2026 | 627.00 | 627.00 | 626.80 | 627.00 | 627.00 | 1.13% | - |
| Sep 15, 2026 | 623.70 | 623.70 | 619.60 | 620.00 | 620.00 | -0.01% | 225 |
| Sep 14, 2026 | 624.40 | 630.80 | 620.50 | 620.05 | 620.05 | -1.43% | 225 |
| Sep 11, 2026 | 629.20 | 632.50 | 629.20 | 629.05 | 629.05 | 0.56% | 172 |
| Sep 10, 2026 | 630.00 | 642.00 | 626.50 | 625.55 | 625.55 | -1.82% | 4 |
| Sep 9, 2026 | 640.00 | 644.50 | 635.00 | 637.15 | 637.15 | -1.29% | 4 |
| Sep 8, 2026 | 645.20 | 646.70 | 641.50 | 645.50 | 645.50 | 0.31% | 289 |
| Sep 7, 2026 | 641.40 | 647.30 | 641.20 | 643.50 | 643.50 | -0.53% | 4 |
| Sep 4, 2026 | 648.40 | 651.80 | 644.10 | 646.90 | 646.90 | -0.69% | 2 |
| Sep 3, 2026 | 656.60 | 662.00 | 644.50 | 651.40 | 651.40 | -0.09% | 336 |
| Sep 2, 2026 | 640.80 | 652.00 | 639.20 | 652.00 | 652.00 | 1.34% | 284 |
| Sep 1, 2026 | 650.70 | 653.50 | 642.10 | 643.40 | 643.40 | -1.97% | 1,410 |
| Aug 28, 2026 | 654.40 | 662.70 | 654.40 | 656.35 | 656.35 | -0.49% | 1 |
| Aug 27, 2026 | 657.70 | 661.20 | 657.70 | 659.55 | 659.55 | -0.70% | 2 |
| Aug 26, 2026 | 663.10 | 666.20 | 662.00 | 664.20 | 664.20 | 0.88% | 4 |
| Aug 25, 2026 | 660.00 | 665.20 | 655.70 | 658.40 | 658.40 | -0.14% | 6 |
| Aug 24, 2026 | 664.40 | 664.50 | 659.30 | 659.30 | 659.30 | 0.10% | 328 |
| Aug 21, 2026 | 648.90 | 658.00 | 641.40 | 658.65 | 658.65 | 1.15% | 75 |
| Aug 20, 2026 | 644.00 | 650.90 | 639.00 | 651.15 | 651.15 | 0.36% | 7 |
| Aug 19, 2026 | 644.20 | 644.80 | 630.20 | 648.80 | 648.80 | 2.24% | 239 |
| Aug 18, 2026 | 635.40 | 640.90 | 634.60 | 634.60 | 634.60 | -0.67% | 4 |
| Aug 17, 2026 | 642.80 | 643.40 | 638.70 | 638.85 | 638.85 | -0.53% | 6 |
| Aug 14, 2026 | 635.40 | 641.70 | 635.40 | 642.25 | 642.25 | 0.26% | 2 |
| Aug 13, 2026 | 643.40 | 648.30 | 641.70 | 640.60 | 640.60 | -0.94% | 2 |
| Aug 12, 2026 | 653.80 | 656.40 | 647.30 | 646.70 | 646.70 | -0.66% | 65 |
| Aug 11, 2026 | 645.50 | 655.40 | 645.50 | 651.00 | 651.00 | 0.24% | 88 |
| Aug 10, 2026 | 648.40 | 651.80 | 642.50 | 649.45 | 649.45 | 0.41% | 88 |
| Aug 7, 2026 | 641.60 | 648.60 | 640.30 | 646.80 | 646.80 | 1.11% | 3 |
| Aug 6, 2026 | 645.40 | 649.30 | 641.80 | 639.70 | 639.70 | -0.39% | 16 |
| Aug 5, 2026 | 631.50 | 647.70 | 631.50 | 642.20 | 642.20 | 2.38% | 2 |
| Aug 4, 2026 | 621.30 | 628.50 | 621.30 | 627.30 | 627.30 | 2.08% | 1,258 |
| Aug 3, 2026 | 614.50 | 620.90 | 614.50 | 614.50 | 614.50 | 0.34% | 1,148 |
| Jul 31, 2026 | 626.10 | 633.70 | 611.80 | 612.40 | 612.40 | -2.23% | 13,168 |
| Jul 30, 2026 | 631.80 | 632.30 | 626.40 | 626.40 | 626.40 | 0.39% | 7,627 |
| Jul 29, 2026 | 641.80 | 641.80 | 627.10 | 623.95 | 623.95 | -2.09% | 2 |
| Jul 28, 2026 | 629.60 | 641.10 | 621.80 | 637.25 | 637.25 | 2.25% | 20 |
| Jul 27, 2026 | 631.70 | 631.70 | 622.90 | 623.20 | 623.20 | 0.31% | 1 |
| Jul 24, 2026 | 616.70 | 616.80 | 615.90 | 621.30 | 621.30 | 1.40% | 1 |
| Jul 23, 2026 | 621.40 | 621.40 | 611.70 | 612.75 | 612.75 | -1.08% | 2 |
| Jul 22, 2026 | 612.80 | 620.90 | 610.40 | 619.45 | 619.45 | 0.94% | 2 |
| Jul 21, 2026 | 615.10 | 615.20 | 607.30 | 613.70 | 613.70 | 0.29% | 1 |
| Jul 20, 2026 | 619.40 | 619.40 | 610.60 | 611.95 | 611.95 | -1.30% | 3 |
| Jul 17, 2026 | 620.00 | 622.90 | 618.50 | 620.00 | 620.00 | -0.02% | 3 |
| Jul 16, 2026 | 622.30 | 622.30 | 616.10 | 620.15 | 620.15 | 0.49% | 89 |
| Jul 15, 2026 | 621.10 | 624.00 | 616.10 | 617.10 | 617.10 | -0.92% | 89 |