Invesco Financial S&P US Select Sector UCITS ETF (LON:XLFS)
London · Delayed Price · Currency is GBP · Price in USD 433.15
+1.95 (0.45%)
Sep 23, 2026, 2:34 PM GMT
LON:XLFS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 434.45 | 434.45 | 432.85 | 433.15 | - | 0.45% | 1,235 |
| Sep 22, 2026 | 441.90 | 442.85 | 431.20 | 431.20 | 431.20 | -2.27% | 55 |
| Sep 21, 2026 | 441.30 | 442.20 | 441.30 | 441.20 | 441.20 | 0.31% | 28 |
| Sep 18, 2026 | 441.20 | 440.90 | 436.95 | 439.85 | 439.85 | -0.03% | 491 |
| Sep 17, 2026 | 443.55 | 444.00 | 439.15 | 440.00 | 440.00 | -1.15% | 316 |
| Sep 16, 2026 | 448.50 | 448.10 | 444.65 | 445.10 | 445.10 | -0.09% | 293 |
| Sep 15, 2026 | 447.35 | 448.50 | 445.50 | 445.50 | 445.50 | -0.94% | 657 |
| Sep 14, 2026 | 451.85 | 452.70 | 449.90 | 449.73 | 449.73 | -0.04% | 1,586 |
| Sep 11, 2026 | 451.40 | 453.35 | 449.10 | 449.90 | 449.90 | 0.31% | 454 |
| Sep 10, 2026 | 451.95 | 452.30 | 447.95 | 448.53 | 448.53 | -0.27% | 350 |
| Sep 9, 2026 | 451.15 | 451.35 | 447.80 | 449.75 | 449.75 | -0.77% | 468 |
| Sep 8, 2026 | 453.75 | 455.65 | 452.55 | 453.25 | 453.25 | -0.32% | 1,096 |
| Sep 7, 2026 | 455.75 | 456.25 | 455.50 | 454.70 | 454.70 | -0.50% | 167 |
| Sep 4, 2026 | 459.80 | 460.45 | 456.35 | 457.00 | 457.00 | -0.68% | 1,300 |
| Sep 3, 2026 | 454.00 | 460.60 | 454.00 | 460.15 | 460.15 | 1.05% | 1,665 |
| Sep 2, 2026 | 451.60 | 455.40 | 450.50 | 455.35 | 455.35 | 0.49% | 9,246 |
| Sep 1, 2026 | 454.85 | 456.10 | 453.00 | 453.15 | 453.15 | -1.33% | 2,159 |
| Aug 28, 2026 | 457.15 | 459.25 | 456.00 | 459.25 | 459.25 | 0.36% | 67 |
| Aug 27, 2026 | 459.40 | 457.75 | 454.85 | 457.60 | 457.60 | -0.15% | 5,149 |
| Aug 26, 2026 | 458.75 | 460.10 | 457.90 | 458.30 | 458.30 | 0.15% | 247 |
| Aug 25, 2026 | 459.15 | 459.70 | 457.00 | 457.60 | 457.60 | -0.32% | 559 |
| Aug 24, 2026 | 454.40 | 459.55 | 452.80 | 459.08 | 459.08 | 1.35% | 241 |
| Aug 21, 2026 | 453.10 | 453.10 | 448.55 | 452.98 | 452.98 | 0.03% | 258 |
| Aug 20, 2026 | 453.00 | 453.20 | 451.85 | 452.85 | 452.85 | -0.72% | 148 |
| Aug 19, 2026 | 456.50 | 456.30 | 456.30 | 456.13 | 456.13 | 0.18% | 25 |
| Aug 18, 2026 | 454.30 | 456.40 | 453.35 | 455.33 | 455.33 | -0.16% | 61 |
| Aug 17, 2026 | 457.30 | 458.70 | 456.05 | 456.05 | 456.05 | -0.60% | 568 |
| Aug 14, 2026 | 459.50 | 459.50 | 458.45 | 458.80 | 458.80 | 0.65% | 366 |
| Aug 13, 2026 | 456.50 | 458.95 | 455.85 | 455.85 | 455.85 | 0.09% | 796 |
| Aug 12, 2026 | 455.30 | 456.10 | 454.20 | 455.45 | 455.45 | -0.18% | 643 |
| Aug 11, 2026 | 455.55 | 457.30 | 454.60 | 456.25 | 456.25 | -0.08% | 170 |
| Aug 10, 2026 | 454.10 | 456.80 | 453.05 | 456.63 | 456.63 | 0.82% | 7,143 |
| Aug 7, 2026 | 455.05 | 455.80 | 452.90 | 452.90 | 452.90 | -0.22% | 464 |
| Aug 6, 2026 | 458.15 | 460.60 | 453.90 | 453.90 | 453.90 | -0.47% | 494 |
| Aug 5, 2026 | 455.55 | 459.10 | 455.55 | 456.05 | 456.05 | 0.03% | 1,979 |
| Aug 4, 2026 | 452.85 | 456.30 | 450.00 | 455.90 | 455.90 | 1.28% | 10,423 |
| Aug 3, 2026 | 453.90 | 452.20 | 450.15 | 450.15 | 450.15 | 0.29% | 8,664 |
| Jul 31, 2026 | 451.65 | 451.65 | 447.30 | 448.85 | 448.85 | 1.09% | 71 |
| Jul 30, 2026 | 445.55 | 448.55 | 444.10 | 444.00 | 444.00 | -1.38% | 513 |
| Jul 29, 2026 | 453.00 | 455.20 | 449.35 | 450.20 | 450.20 | -0.59% | 538 |
| Jul 28, 2026 | 448.45 | 451.75 | 448.45 | 452.88 | 452.88 | 1.04% | 261 |
| Jul 27, 2026 | 445.00 | 449.80 | 445.00 | 448.20 | 448.20 | 0.93% | 807 |
| Jul 24, 2026 | 442.45 | 444.05 | 440.00 | 444.05 | 444.05 | 1.37% | 438 |
| Jul 23, 2026 | 441.95 | 442.60 | 437.40 | 438.05 | 438.05 | -0.84% | 812 |
| Jul 22, 2026 | 442.50 | 443.10 | 441.45 | 441.75 | 441.75 | -0.09% | 260 |
| Jul 21, 2026 | 442.75 | 442.10 | 441.00 | 442.15 | 442.15 | -0.24% | 358 |
| Jul 20, 2026 | 443.45 | 444.55 | 441.35 | 443.20 | 443.20 | -0.45% | 338 |
| Jul 17, 2026 | 446.75 | 451.05 | 444.00 | 445.20 | 445.20 | -0.47% | 1,470 |
| Jul 16, 2026 | 446.15 | 447.60 | 445.00 | 447.30 | 447.30 | 0.13% | 403 |
| Jul 15, 2026 | 442.15 | 446.75 | 442.05 | 446.70 | 446.70 | 0.47% | 3,012 |