Invesco Technology S&P US Select Sector UCITS ETF (LON:XLKQ)
London · Delayed Price · Currency is GBP · Price in GBX 83,440
+190 (0.23%)
Sep 23, 2026, 4:35 PM GMT
LON:XLKQ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 83,717.00 | 83,980.00 | 83,010.00 | 83,440.00 | - | 0.23% | 2,640 |
| Sep 22, 2026 | 82,780.00 | 83,250.00 | 82,760.00 | 83,250.00 | 83,250.00 | 1.36% | 807 |
| Sep 21, 2026 | 81,340.00 | 82,150.00 | 81,192.43 | 82,130.00 | 82,130.00 | 2.44% | 1,575 |
| Sep 18, 2026 | 80,659.51 | 80,800.00 | 80,170.00 | 80,170.00 | 80,170.00 | -0.04% | 2,615 |
| Sep 17, 2026 | 78,965.92 | 80,200.00 | 79,010.00 | 80,200.00 | 80,200.00 | 1.92% | 3,093 |
| Sep 16, 2026 | 78,129.12 | 78,690.00 | 78,130.00 | 78,690.00 | 78,690.00 | 1.10% | 1,464 |
| Sep 15, 2026 | 77,840.00 | 78,220.00 | 77,540.00 | 77,830.00 | 77,830.00 | -0.52% | 2,302 |
| Sep 14, 2026 | 77,903.89 | 78,240.00 | 77,360.00 | 78,240.00 | 78,240.00 | -1.55% | 1,773 |
| Sep 11, 2026 | 78,560.00 | 79,470.00 | 78,490.00 | 79,470.00 | 79,470.00 | 1.31% | 1,237 |
| Sep 10, 2026 | 78,750.00 | 78,750.00 | 77,900.00 | 78,440.00 | 78,440.00 | -0.29% | 1,070 |
| Sep 9, 2026 | 78,970.00 | 78,880.00 | 78,430.00 | 78,670.00 | 78,670.00 | -0.61% | 585 |
| Sep 8, 2026 | 79,250.00 | 79,460.00 | 78,920.00 | 79,150.00 | 79,150.00 | 0.13% | 2,102 |
| Sep 7, 2026 | 79,570.00 | 79,570.00 | 79,050.00 | 79,050.00 | 79,050.00 | 0.16% | 320 |
| Sep 4, 2026 | 79,087.81 | 79,710.00 | 78,920.00 | 78,920.00 | 78,920.00 | 0.19% | 5,056 |
| Sep 3, 2026 | 78,017.44 | 78,770.00 | 78,000.00 | 78,770.00 | 78,770.00 | 0.70% | 641 |
| Sep 2, 2026 | 77,890.00 | 78,220.00 | 77,440.00 | 78,220.00 | 78,220.00 | 0.37% | 7,778 |
| Sep 1, 2026 | 78,450.00 | 78,520.00 | 77,460.00 | 77,930.00 | 77,930.00 | -1.67% | 3,078 |
| Aug 28, 2026 | 78,726.70 | 79,280.00 | 78,500.00 | 79,250.00 | 79,250.00 | 1.10% | 4,185 |
| Aug 27, 2026 | 77,570.00 | 78,520.00 | 77,460.00 | 78,390.00 | 78,390.00 | 2.86% | 633 |
| Aug 26, 2026 | 75,820.00 | 76,380.00 | 75,590.00 | 76,210.00 | 76,210.00 | 0.71% | 1,084 |
| Aug 25, 2026 | 75,680.00 | 75,990.00 | 75,520.00 | 75,670.00 | 75,670.00 | 0.57% | 1,143 |
| Aug 24, 2026 | 75,770.00 | 75,990.00 | 74,910.00 | 75,240.00 | 75,240.00 | -1.60% | 743 |
| Aug 21, 2026 | 76,580.00 | 76,870.00 | 75,940.00 | 76,460.00 | 76,460.00 | -0.04% | 1,072 |
| Aug 20, 2026 | 77,239.20 | 77,080.00 | 76,290.00 | 76,490.00 | 76,490.00 | -0.65% | 592 |
| Aug 19, 2026 | 77,548.82 | 77,710.00 | 76,340.00 | 76,990.00 | 76,990.00 | -0.81% | 3,216 |
| Aug 18, 2026 | 78,700.00 | 78,750.00 | 77,600.00 | 77,620.00 | 77,620.00 | -2.57% | 2,138 |
| Aug 17, 2026 | 79,780.00 | 79,810.00 | 79,470.00 | 79,670.00 | 79,670.00 | 0.56% | 965 |
| Aug 14, 2026 | 79,970.00 | 80,000.00 | 79,230.00 | 79,230.00 | 79,230.00 | -0.90% | 456 |
| Aug 13, 2026 | 79,400.00 | 80,210.00 | 79,230.00 | 79,950.00 | 79,950.00 | 1.02% | 560 |
| Aug 12, 2026 | 78,680.00 | 79,360.00 | 78,660.00 | 79,140.00 | 79,140.00 | 0.83% | 655 |
| Aug 11, 2026 | 78,780.00 | 79,090.00 | 78,340.00 | 78,490.00 | 78,490.00 | -0.42% | 940 |
| Aug 10, 2026 | 79,590.00 | 79,850.00 | 78,820.00 | 78,820.00 | 78,820.00 | -0.78% | 1,836 |
| Aug 7, 2026 | 78,976.05 | 79,650.00 | 78,800.00 | 79,440.00 | 79,440.00 | 0.88% | 2,995 |
| Aug 6, 2026 | 78,560.00 | 79,130.00 | 77,870.00 | 78,750.00 | 78,750.00 | -0.16% | 2,119 |
| Aug 5, 2026 | 79,290.00 | 79,410.00 | 78,590.00 | 78,880.00 | 78,880.00 | 0.73% | 1,824 |
| Aug 4, 2026 | 76,360.00 | 78,310.00 | 76,160.00 | 78,310.00 | 78,310.00 | 3.98% | 3,159 |
| Aug 3, 2026 | 74,760.00 | 75,410.00 | 73,920.00 | 75,310.00 | 75,310.00 | 2.43% | 6,024 |
| Jul 31, 2026 | 74,610.00 | 75,390.00 | 73,290.00 | 73,520.00 | 73,520.00 | -1.08% | 2,856 |
| Jul 30, 2026 | 72,590.00 | 75,080.00 | 72,390.00 | 74,320.00 | 74,320.00 | 2.13% | 2,499 |
| Jul 29, 2026 | 73,840.00 | 74,110.00 | 72,590.00 | 72,770.00 | 72,770.00 | -1.46% | 2,260 |
| Jul 28, 2026 | 74,020.00 | 74,180.00 | 72,540.00 | 73,850.00 | 73,850.00 | -0.34% | 3,055 |
| Jul 27, 2026 | 76,200.00 | 76,460.00 | 73,810.00 | 74,100.00 | 74,100.00 | -2.01% | 2,558 |
| Jul 24, 2026 | 75,580.00 | 76,100.00 | 74,690.00 | 75,620.00 | 75,620.00 | 0.07% | 1,069 |
| Jul 23, 2026 | 76,450.00 | 76,470.00 | 75,570.00 | 75,570.00 | 75,570.00 | -1.24% | 759 |
| Jul 22, 2026 | 75,600.00 | 76,520.00 | 75,450.00 | 76,520.00 | 76,520.00 | 0.38% | 1,168 |
| Jul 21, 2026 | 75,230.00 | 76,250.00 | 75,020.00 | 76,230.00 | 76,230.00 | 1.84% | 719 |
| Jul 20, 2026 | 74,260.00 | 75,500.00 | 74,160.00 | 74,850.00 | 74,850.00 | 1.18% | 1,143 |
| Jul 17, 2026 | 73,430.00 | 74,400.00 | 72,700.00 | 73,980.00 | 73,980.00 | -1.27% | 2,134 |
| Jul 16, 2026 | 75,850.00 | 75,850.00 | 74,370.00 | 74,930.00 | 74,930.00 | -0.86% | 2,044 |
| Jul 15, 2026 | 77,296.80 | 77,220.00 | 75,580.00 | 75,580.00 | 75,580.00 | -1.59% | 356 |