Invesco Energy S&P US Select Sector UCITS ETF (LON:XLES)
London · Delayed Price · Currency is GBP · Price in USD 882.30
-3.05 (-0.34%)
Sep 23, 2026, 2:24 PM GMT
LON:XLES Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 873.40 | 880.70 | 873.40 | 880.70 | - | -0.53% | 728 |
| Sep 22, 2026 | 893.00 | 890.70 | 875.00 | 885.35 | 885.35 | -0.54% | 1,233 |
| Sep 21, 2026 | 904.10 | 905.30 | 890.20 | 890.20 | 890.20 | -2.65% | 2,431 |
| Sep 18, 2026 | 905.00 | 910.90 | 902.60 | 914.40 | 914.40 | 0.89% | 6,211 |
| Sep 17, 2026 | 905.80 | 908.30 | 895.90 | 906.30 | 906.30 | -0.34% | 2,247 |
| Sep 16, 2026 | 929.10 | 929.30 | 915.90 | 909.40 | 909.40 | -2.05% | 1,776 |
| Sep 15, 2026 | 915.60 | 926.60 | 913.00 | 928.40 | 928.40 | 0.92% | 2,449 |
| Sep 14, 2026 | 930.60 | 936.20 | 913.60 | 919.95 | 919.95 | 0.07% | 7,530 |
| Sep 11, 2026 | 918.40 | 928.00 | 910.50 | 919.30 | 919.30 | 0.08% | 2,281 |
| Sep 10, 2026 | 923.60 | 937.50 | 911.70 | 918.60 | 918.60 | -0.46% | 4,265 |
| Sep 9, 2026 | 915.00 | 930.30 | 913.90 | 922.80 | 922.80 | 0.78% | 1,594 |
| Sep 8, 2026 | 910.10 | 921.00 | 909.60 | 915.70 | 915.70 | 0.65% | 5,510 |
| Sep 7, 2026 | 905.20 | 909.80 | 902.40 | 909.80 | 909.80 | 0.47% | 1,290 |
| Sep 4, 2026 | 911.20 | 913.80 | 896.20 | 905.50 | 905.50 | -1.90% | 3,607 |
| Sep 3, 2026 | 915.40 | 925.60 | 914.50 | 923.05 | 923.05 | 0.85% | 3,231 |
| Sep 2, 2026 | 916.70 | 919.00 | 908.20 | 915.25 | 915.25 | 0.59% | 681 |
| Sep 1, 2026 | 903.40 | 914.30 | 903.40 | 909.90 | 909.90 | 3.39% | 2,267 |
| Aug 28, 2026 | 876.90 | 882.70 | 876.90 | 880.10 | 880.10 | 0.96% | 585 |
| Aug 27, 2026 | 874.80 | 879.00 | 868.80 | 871.70 | 871.70 | -1.28% | 863 |
| Aug 26, 2026 | 871.10 | 885.00 | 867.30 | 883.00 | 883.00 | -0.01% | 982 |
| Aug 25, 2026 | 888.80 | 889.50 | 875.10 | 883.10 | 883.10 | 0.03% | 1,253 |
| Aug 24, 2026 | 895.50 | 898.20 | 884.80 | 882.85 | 882.85 | -1.54% | 1,068 |
| Aug 21, 2026 | 897.60 | 905.70 | 894.20 | 896.70 | 896.70 | -1.33% | 552 |
| Aug 20, 2026 | 894.20 | 910.10 | 893.80 | 908.80 | 908.80 | 0.71% | 1,279 |
| Aug 19, 2026 | 901.90 | 904.30 | 898.10 | 902.35 | 902.35 | 0.79% | 1,562 |
| Aug 18, 2026 | 885.70 | 896.10 | 884.10 | 895.30 | 895.30 | 2.08% | 604 |
| Aug 17, 2026 | 870.70 | 878.40 | 869.00 | 877.10 | 877.10 | 0.39% | 1,415 |
| Aug 14, 2026 | 862.10 | 873.70 | 862.10 | 873.70 | 873.70 | 1.60% | 620 |
| Aug 13, 2026 | 864.10 | 860.70 | 851.40 | 859.90 | 859.90 | 0.29% | 781 |
| Aug 12, 2026 | 858.00 | 859.50 | 850.80 | 857.40 | 857.40 | -0.21% | 1,546 |
| Aug 11, 2026 | 848.80 | 859.20 | 843.90 | 859.20 | 859.20 | 2.74% | 2,283 |
| Aug 10, 2026 | 812.50 | 837.00 | 810.90 | 836.30 | 836.30 | 2.66% | 1,352 |
| Aug 7, 2026 | 820.90 | 820.90 | 809.40 | 814.60 | 814.60 | -0.27% | 649 |
| Aug 6, 2026 | 811.60 | 822.10 | 810.10 | 816.80 | 816.80 | 1.21% | 2,077 |
| Aug 5, 2026 | 822.70 | 832.20 | 807.00 | 807.00 | 807.00 | -1.97% | 1,522 |
| Aug 4, 2026 | 831.90 | 834.30 | 807.00 | 823.20 | 823.20 | -1.18% | 5,481 |
| Aug 3, 2026 | 822.20 | 835.20 | 821.30 | 833.00 | 833.00 | 0.36% | 4,693 |
| Jul 31, 2026 | 829.60 | 838.40 | 823.80 | 830.00 | 830.00 | 1.02% | 989 |
| Jul 30, 2026 | 825.90 | 830.00 | 812.30 | 821.60 | 821.60 | -1.00% | 427 |
| Jul 29, 2026 | 821.00 | 834.70 | 819.80 | 829.90 | 829.90 | 1.90% | 1,226 |
| Jul 28, 2026 | 822.70 | 826.60 | 814.40 | 814.40 | 814.40 | -1.34% | 2,324 |
| Jul 27, 2026 | 819.90 | 834.70 | 816.50 | 825.50 | 825.50 | -1.94% | 1,704 |
| Jul 24, 2026 | 837.80 | 847.20 | 832.50 | 841.80 | 841.80 | -0.77% | 1,664 |
| Jul 23, 2026 | 841.80 | 850.20 | 842.30 | 848.30 | 848.30 | 1.60% | 389 |
| Jul 22, 2026 | 829.70 | 840.60 | 829.70 | 834.90 | 834.90 | 1.50% | 1,169 |
| Jul 21, 2026 | 816.30 | 823.40 | 810.00 | 822.60 | 822.60 | 0.30% | 596 |
| Jul 20, 2026 | 818.50 | 822.10 | 807.30 | 820.10 | 820.10 | 1.28% | 2,002 |
| Jul 17, 2026 | 804.10 | 818.10 | 804.10 | 809.70 | 809.70 | 0.68% | 660 |
| Jul 16, 2026 | 792.30 | 805.60 | 791.40 | 804.20 | 804.20 | 2.21% | 442 |
| Jul 15, 2026 | 800.70 | 803.50 | 786.50 | 786.80 | 786.80 | -0.91% | 899 |