Invesco Financial S&P US Select Sector UCITS ETF (LON:XLFS)
London · Delayed Price · Currency is GBP · Price in USD 414.65
-3.93 (-0.94%)
Oct 2, 2025, 4:35 PM BST
LON:XLFS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 416.45 | 417.35 | 414.65 | 414.65 | 414.65 | -0.94% | 2,131 |
| Oct 1, 2025 | 418.10 | 419.30 | 412.25 | 418.58 | 418.58 | 0.11% | 2,323 |
| Sep 30, 2025 | 421.70 | 423.00 | 417.85 | 418.10 | 418.10 | -0.63% | 3,257 |
| Sep 29, 2025 | 422.00 | 422.80 | 420.00 | 420.75 | 420.75 | 0.16% | 522 |
| Sep 26, 2025 | 418.45 | 421.50 | 418.35 | 420.08 | 420.08 | 0.52% | 549 |
| Sep 25, 2025 | 418.85 | 419.10 | 416.95 | 417.90 | 417.90 | -0.42% | 1,476 |
| Sep 24, 2025 | 420.45 | 420.55 | 419.68 | 419.68 | 419.68 | -0.60% | 176 |
| Sep 23, 2025 | 421.60 | 424.92 | 421.00 | 422.20 | 422.20 | 0.29% | 102 |
| Sep 22, 2025 | 420.55 | 421.55 | 420.05 | 420.98 | 420.98 | 0.16% | 2,098 |
| Sep 19, 2025 | 420.90 | 421.95 | 419.85 | 420.30 | 420.30 | -0.50% | 1,748 |
| Sep 18, 2025 | 422.30 | 423.90 | 420.65 | 422.40 | 422.40 | 0.39% | 569 |
| Sep 17, 2025 | 417.05 | 420.85 | 417.00 | 420.75 | 420.75 | 1.42% | 26 |
| Sep 16, 2025 | 417.80 | 418.50 | 414.85 | 414.85 | 414.85 | -0.94% | 237 |
| Sep 15, 2025 | 418.60 | 420.05 | 418.40 | 418.80 | 418.80 | 0.10% | 225 |
| Sep 12, 2025 | 420.20 | 420.20 | 418.25 | 418.40 | 418.40 | -0.08% | 150 |
| Sep 11, 2025 | 414.45 | 418.90 | 413.30 | 418.75 | 418.75 | 1.45% | 2,176 |
| Sep 10, 2025 | 413.45 | 415.20 | 412.20 | 412.75 | 412.75 | -0.92% | 440 |
| Sep 9, 2025 | 413.55 | 416.58 | 412.35 | 416.58 | 416.58 | 0.90% | 243 |
| Sep 8, 2025 | 413.30 | 413.55 | 411.35 | 412.85 | 412.85 | -0.13% | 606 |
| Sep 5, 2025 | 421.30 | 421.30 | 413.38 | 413.38 | 413.38 | -1.38% | 469 |
| Sep 4, 2025 | 417.30 | 419.25 | 416.65 | 419.15 | 419.15 | 0.81% | 313 |
| Sep 3, 2025 | 415.50 | 416.50 | 415.50 | 415.80 | 415.80 | 0.27% | 963 |
| Sep 2, 2025 | 420.70 | 421.25 | 414.45 | 414.70 | 414.70 | -1.65% | 548 |
| Sep 1, 2025 | 421.65 | 421.70 | 420.30 | 421.65 | 421.65 | 0.36% | 109 |
| Aug 29, 2025 | 419.10 | 420.65 | 418.10 | 420.15 | 420.15 | 0.45% | 250 |
| Aug 28, 2025 | 420.00 | 420.50 | 418.15 | 418.25 | 418.25 | -0.30% | 4,901 |
| Aug 27, 2025 | 417.95 | 419.50 | 417.05 | 419.50 | 419.50 | 1.42% | 266 |
| Aug 26, 2025 | 414.20 | 414.70 | 413.30 | 413.63 | 413.63 | -0.82% | 296 |
| Aug 22, 2025 | 411.00 | 417.05 | 410.25 | 417.05 | 417.05 | 1.56% | 204 |
| Aug 21, 2025 | 410.90 | 411.25 | 409.10 | 410.65 | 410.65 | -0.15% | 1,795 |
| Aug 20, 2025 | 408.90 | 411.25 | 408.70 | 411.25 | 411.25 | 0.29% | 138 |
| Aug 19, 2025 | 407.75 | 410.65 | 407.60 | 410.08 | 410.08 | 0.35% | 10,785 |
| Aug 18, 2025 | 411.20 | 411.20 | 403.85 | 408.65 | 408.65 | -0.34% | 929 |
| Aug 15, 2025 | 414.60 | 414.60 | 410.00 | 410.05 | 410.05 | -0.09% | 170 |
| Aug 14, 2025 | 410.15 | 410.95 | 408.85 | 410.40 | 410.40 | -0.02% | 687 |
| Aug 13, 2025 | 408.10 | 410.70 | 407.55 | 410.50 | 410.50 | 0.67% | 218 |
| Aug 12, 2025 | 404.00 | 408.65 | 403.50 | 407.75 | 407.75 | 1.10% | 205 |
| Aug 11, 2025 | 404.05 | 405.70 | 403.30 | 403.30 | 403.30 | 0.22% | 118 |
| Aug 8, 2025 | 401.55 | 403.75 | 400.75 | 402.40 | 402.40 | 0.34% | 721 |
| Aug 7, 2025 | 404.90 | 407.40 | 401.00 | 401.05 | 401.05 | -0.82% | 477 |
| Aug 6, 2025 | 404.75 | 404.75 | 402.85 | 404.38 | 404.38 | 0.93% | 672 |
| Aug 5, 2025 | 404.35 | 405.15 | 400.25 | 400.65 | 400.65 | -0.51% | 1,512 |
| Aug 4, 2025 | 401.05 | 405.10 | 400.70 | 402.70 | 402.70 | 0.98% | 1,462 |
| Aug 1, 2025 | 407.25 | 407.35 | 393.35 | 398.78 | 398.78 | -2.77% | 4,817 |
| Jul 31, 2025 | 408.85 | 411.70 | 401.50 | 410.15 | 410.15 | -0.38% | 4,310 |
| Jul 30, 2025 | 413.55 | 413.90 | 409.75 | 411.70 | 411.70 | -0.02% | 2,232 |
| Jul 29, 2025 | 413.45 | 414.20 | 411.80 | 411.80 | 411.80 | -0.55% | 106 |
| Jul 28, 2025 | 416.70 | 418.15 | 413.85 | 414.08 | 414.08 | -0.13% | 1,412 |
| Jul 25, 2025 | 414.35 | 415.40 | 413.55 | 414.63 | 414.63 | -0.22% | 188 |
| Jul 24, 2025 | 413.30 | 416.08 | 412.50 | 415.55 | 415.55 | 1.22% | 211 |