Invesco Financial S&P US Select Sector UCITS ETF (LON:XLFQ)
London · Delayed Price · Currency is GBP · Price in GBX 32,575
+250 (0.77%)
Sep 23, 2026, 2:35 PM GMT
LON:XLFQ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 32,520.00 | 32,610.00 | 32,520.00 | 32,600.00 | - | 0.85% | 1,029 |
| Sep 22, 2026 | 33,055.00 | 32,475.00 | 32,325.00 | 32,325.00 | 32,325.00 | -2.02% | 157 |
| Sep 21, 2026 | 33,035.00 | 33,080.00 | 32,980.00 | 32,992.50 | 32,992.50 | 0.40% | 225 |
| Sep 18, 2026 | 32,925.00 | 32,940.00 | 32,760.00 | 32,860.00 | 32,860.00 | -0.25% | 303 |
| Sep 17, 2026 | 33,085.00 | 32,855.00 | 32,855.00 | 32,942.50 | 32,942.50 | -0.31% | 6 |
| Sep 16, 2026 | 33,266.00 | 33,235.00 | 33,045.00 | 33,045.00 | 33,045.00 | 0.08% | 264 |
| Sep 15, 2026 | 33,215.00 | 33,230.00 | 33,020.00 | 33,020.00 | 33,020.00 | -1.03% | 362 |
| Sep 14, 2026 | 33,495.00 | 33,590.00 | 33,495.00 | 33,362.50 | 33,362.50 | 0.29% | 546 |
| Sep 11, 2026 | 33,490.00 | 33,490.00 | 33,185.00 | 33,267.50 | 33,267.50 | 0.34% | 65 |
| Sep 10, 2026 | 33,310.00 | 33,250.00 | 33,250.00 | 33,155.00 | 33,155.00 | -0.20% | 145 |
| Sep 9, 2026 | 33,270.00 | 33,270.00 | 32,995.00 | 33,220.00 | 33,220.00 | -0.70% | 446 |
| Sep 8, 2026 | 33,510.00 | 33,620.00 | 33,375.00 | 33,452.50 | 33,452.50 | -0.38% | 358 |
| Sep 7, 2026 | 33,760.00 | 33,765.00 | 33,600.00 | 33,580.00 | 33,580.00 | -0.56% | 35 |
| Sep 4, 2026 | 34,010.00 | 34,010.00 | 33,749.52 | 33,770.00 | 33,770.00 | -0.66% | 1,387 |
| Sep 3, 2026 | 33,650.00 | 34,110.00 | 33,695.00 | 33,995.00 | 33,995.00 | 0.82% | 1,773 |
| Sep 2, 2026 | 33,375.00 | 33,540.00 | 33,475.00 | 33,720.00 | 33,720.00 | 0.72% | 353 |
| Sep 1, 2026 | 33,590.00 | 33,635.00 | 33,470.00 | 33,480.00 | 33,480.00 | -1.27% | 123 |
| Aug 28, 2026 | 33,530.00 | 33,795.00 | 33,530.00 | 33,910.00 | 33,910.00 | 0.67% | 147 |
| Aug 27, 2026 | 33,725.00 | 33,675.00 | 33,545.00 | 33,685.00 | 33,685.00 | -0.09% | 512 |
| Aug 26, 2026 | 33,696.05 | 33,765.00 | 33,696.05 | 33,715.00 | 33,715.00 | 0.52% | 78 |
| Aug 25, 2026 | 33,540.00 | 33,760.00 | 33,475.00 | 33,540.00 | 33,540.00 | -0.33% | 312 |
| Aug 24, 2026 | 33,295.00 | 33,470.00 | 33,295.00 | 33,650.00 | 33,650.00 | 1.26% | 47 |
| Aug 21, 2026 | 32,899.94 | 33,220.00 | 32,850.00 | 33,232.50 | 33,232.50 | 0.08% | 118 |
| Aug 20, 2026 | 33,200.00 | 33,160.00 | 33,160.00 | 33,207.50 | 33,207.50 | -0.83% | 182 |
| Aug 19, 2026 | 33,625.00 | 33,695.00 | 33,485.00 | 33,485.00 | 33,485.00 | -0.34% | 262 |
| Aug 18, 2026 | 33,340.00 | 33,630.00 | 33,600.00 | 33,600.00 | 33,600.00 | -0.10% | 87 |
| Aug 17, 2026 | 33,680.00 | 33,740.00 | 33,635.00 | 33,635.00 | 33,635.00 | -0.55% | 167 |
| Aug 14, 2026 | 34,020.00 | 34,020.00 | 33,820.00 | 33,820.00 | 33,820.00 | 0.24% | 214 |
| Aug 13, 2026 | 33,960.00 | 33,983.72 | 33,957.03 | 33,737.50 | 33,737.50 | 0.07% | 72 |
| Aug 12, 2026 | 33,670.00 | 33,756.39 | 33,590.00 | 33,715.00 | 33,715.00 | -0.18% | 256 |
| Aug 11, 2026 | 33,680.00 | 33,874.34 | 33,655.00 | 33,775.00 | 33,775.00 | 0.02% | 166 |
| Aug 10, 2026 | 33,655.00 | 33,805.00 | 33,600.00 | 33,767.50 | 33,767.50 | 0.60% | 433 |
| Aug 7, 2026 | 33,875.00 | 33,905.00 | 33,325.00 | 33,565.00 | 33,565.00 | -0.55% | 186 |
| Aug 6, 2026 | 33,870.00 | 34,230.00 | 33,870.00 | 33,750.00 | 33,750.00 | -0.22% | 192 |
| Aug 5, 2026 | 33,940.00 | 34,100.00 | 33,825.00 | 33,825.00 | 33,825.00 | -0.34% | 709 |
| Aug 4, 2026 | 33,610.00 | 33,940.00 | 33,505.00 | 33,940.00 | 33,940.00 | 1.09% | 3,054 |
| Aug 3, 2026 | 33,480.00 | 33,680.00 | 33,370.00 | 33,572.50 | 33,572.50 | 0.75% | 974 |
| Jul 31, 2026 | 33,430.00 | 33,595.00 | 33,290.85 | 33,322.50 | 33,322.50 | 0.86% | 281 |
| Jul 30, 2026 | 33,445.00 | 33,480.00 | 33,040.00 | 33,040.00 | 33,040.00 | -2.57% | 610 |
| Jul 29, 2026 | 34,110.00 | 34,275.00 | 33,873.85 | 33,912.50 | 33,912.50 | -0.38% | 619 |
| Jul 28, 2026 | 33,985.00 | 34,010.00 | 33,720.00 | 34,042.50 | 34,042.50 | 1.06% | 220 |
| Jul 27, 2026 | 33,460.00 | 33,765.00 | 33,380.00 | 33,685.00 | 33,685.00 | 1.21% | 332 |
| Jul 24, 2026 | 33,200.00 | 33,200.00 | 33,200.00 | 33,282.50 | 33,282.50 | 1.05% | 39 |
| Jul 23, 2026 | 33,095.00 | 33,065.00 | 32,905.00 | 32,937.50 | 32,937.50 | -0.26% | 263 |
| Jul 22, 2026 | 33,100.10 | 33,025.00 | 33,025.00 | 33,025.00 | 33,025.00 | -0.09% | 384 |
| Jul 21, 2026 | 32,838.31 | 32,925.00 | 32,850.00 | 33,055.00 | 33,055.00 | 0.12% | 205 |
| Jul 20, 2026 | 32,795.00 | 33,045.00 | 32,762.45 | 33,015.00 | 33,015.00 | -0.41% | 177 |
| Jul 17, 2026 | 33,225.00 | 33,515.00 | 33,125.00 | 33,152.50 | 33,152.50 | -0.07% | 346 |
| Jul 16, 2026 | 32,985.00 | 33,215.00 | 32,935.00 | 33,175.00 | 33,175.00 | 0.17% | 200 |
| Jul 15, 2026 | 33,030.00 | 33,195.00 | 33,030.00 | 33,120.00 | 33,120.00 | -0.20% | 418 |