Invesco Energy S&P US Select Sector UCITS ETF (LON:XLES)
London · Delayed Price · Currency is GBP · Price in USD 829.00
+5.70 (0.69%)
At close: Apr 2, 2026
LON:XLES Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 843.60 | 850.20 | 824.80 | 829.00 | 829.00 | 0.69% | 4,962 |
| Apr 1, 2026 | 837.00 | 845.20 | 817.10 | 823.30 | 823.30 | -5.45% | 16,066 |
| Mar 31, 2026 | 867.10 | 876.10 | 859.60 | 870.75 | 870.75 | -0.60% | 5,764 |
| Mar 30, 2026 | 883.20 | 889.70 | 873.90 | 876.00 | 876.00 | 0.11% | 2,737 |
| Mar 27, 2026 | 863.60 | 875.90 | 858.10 | 875.00 | 875.00 | 1.34% | 4,157 |
| Mar 26, 2026 | 843.20 | 863.50 | 843.10 | 863.40 | 863.40 | 1.87% | 1,391 |
| Mar 25, 2026 | 843.30 | 853.40 | 835.30 | 847.55 | 847.55 | -0.82% | 2,878 |
| Mar 24, 2026 | 833.50 | 858.40 | 833.00 | 854.60 | 854.60 | 3.08% | 881 |
| Mar 23, 2026 | 832.60 | 844.30 | 797.10 | 829.05 | 829.05 | -0.72% | 3,559 |
| Mar 20, 2026 | 832.80 | 837.40 | 824.30 | 835.10 | 835.10 | 0.82% | 3,230 |
| Mar 19, 2026 | 814.60 | 828.30 | 803.50 | 828.30 | 828.30 | 1.68% | 3,317 |
| Mar 18, 2026 | 810.10 | 816.70 | 804.60 | 814.65 | 814.65 | -0.04% | 728 |
| Mar 17, 2026 | 807.70 | 819.00 | 804.60 | 814.95 | 814.95 | 1.51% | 3,255 |
| Mar 16, 2026 | 807.30 | 810.00 | 795.10 | 802.80 | 802.80 | 0.49% | 3,398 |
| Mar 13, 2026 | 800.80 | 804.60 | 792.40 | 798.90 | 798.90 | -0.92% | 1,135 |
| Mar 12, 2026 | 792.50 | 808.60 | 792.20 | 806.35 | 806.35 | 2.75% | 2,152 |
| Mar 11, 2026 | 770.80 | 787.10 | 767.10 | 784.75 | 784.75 | 0.69% | 7,787 |
| Mar 10, 2026 | 779.40 | 783.80 | 767.90 | 779.35 | 779.35 | -0.64% | 6,118 |
| Mar 9, 2026 | 802.00 | 816.70 | 780.90 | 784.35 | 784.35 | -0.02% | 3,828 |
| Mar 6, 2026 | 788.20 | 797.50 | 779.80 | 784.50 | 784.50 | 0.17% | 3,683 |
| Mar 5, 2026 | 784.20 | 796.30 | 778.50 | 783.20 | 783.20 | 1.10% | 4,433 |
| Mar 4, 2026 | 795.10 | 795.20 | 762.10 | 774.70 | 774.70 | -2.15% | 3,862 |
| Mar 3, 2026 | 790.20 | 811.10 | 776.50 | 791.70 | 791.70 | 0.64% | 3,547 |
| Mar 2, 2026 | 814.20 | 828.50 | 780.80 | 786.70 | 786.70 | 2.94% | 4,956 |
| Feb 27, 2026 | 768.60 | 778.30 | 757.50 | 764.20 | 764.20 | -0.71% | 948 |
| Feb 26, 2026 | 760.50 | 771.50 | 752.60 | 769.70 | 769.70 | 1.89% | 3,001 |
| Feb 25, 2026 | 762.00 | 772.50 | 752.00 | 755.45 | 755.45 | -0.45% | 1,123 |
| Feb 24, 2026 | 765.60 | 767.70 | 755.00 | 758.90 | 758.90 | -0.86% | 1,060 |
| Feb 23, 2026 | 757.00 | 775.80 | 756.90 | 765.45 | 765.45 | 1.16% | 1,090 |
| Feb 20, 2026 | 765.50 | 768.30 | 756.30 | 756.70 | 756.70 | -1.32% | 3,872 |
| Feb 19, 2026 | 762.80 | 775.30 | 761.00 | 766.80 | 766.80 | 1.64% | 1,169 |
| Feb 18, 2026 | 747.50 | 760.90 | 745.00 | 754.45 | 754.45 | 1.47% | 1,907 |
| Feb 17, 2026 | 758.20 | 765.00 | 737.50 | 743.50 | 743.50 | -2.50% | 2,625 |
| Feb 16, 2026 | 762.60 | 762.70 | 754.70 | 762.60 | 762.60 | 0.91% | 721 |
| Feb 13, 2026 | 746.60 | 759.30 | 739.70 | 755.70 | 755.70 | -0.10% | 2,987 |
| Feb 12, 2026 | 763.90 | 770.80 | 756.45 | 756.45 | 756.45 | -0.56% | 2,759 |
| Feb 11, 2026 | 744.80 | 761.30 | 742.00 | 760.70 | 760.70 | 2.55% | 3,034 |
| Feb 10, 2026 | 746.80 | 748.10 | 738.10 | 741.80 | 741.80 | 0.15% | 1,816 |
| Feb 9, 2026 | 735.80 | 744.60 | 734.20 | 740.70 | 740.70 | 0.68% | 2,799 |
| Feb 6, 2026 | 729.40 | 740.40 | 726.80 | 735.70 | 735.70 | 2.81% | 607 |
| Feb 5, 2026 | 730.30 | 737.10 | 708.40 | 715.60 | 715.60 | -1.63% | 2,459 |
| Feb 4, 2026 | 717.10 | 728.90 | 712.60 | 727.45 | 727.45 | 2.67% | 1,451 |
| Feb 3, 2026 | 692.50 | 709.70 | 689.50 | 708.50 | 708.50 | 1.62% | 3,343 |
| Feb 2, 2026 | 694.40 | 699.60 | 687.40 | 697.20 | 697.20 | -0.88% | 5,325 |
| Jan 30, 2026 | 692.80 | 705.50 | 686.90 | 703.40 | 703.40 | -0.54% | 1,455 |
| Jan 29, 2026 | 702.30 | 717.30 | 699.10 | 707.20 | 707.20 | 1.95% | 1,971 |
| Jan 28, 2026 | 683.30 | 694.50 | 682.70 | 693.65 | 693.65 | 1.30% | 1,079 |
| Jan 27, 2026 | 682.00 | 690.30 | 679.50 | 684.75 | 684.75 | 0.67% | 1,213 |
| Jan 26, 2026 | 688.10 | 697.80 | 679.90 | 680.20 | 680.20 | -0.79% | 558 |
| Jan 23, 2026 | 681.10 | 691.70 | 679.20 | 685.60 | 685.60 | 1.52% | 414 |