Invesco Technology S&P US Select Sector UCITS ETF (LON:XLKS)
London · Delayed Price · Currency is GBP · Price in USD 791.40
-1.60 (-0.20%)
Apr 2, 2026, 5:05 PM GMT
LON:XLKS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 775.90 | 792.90 | 770.00 | 791.40 | 791.40 | -0.20% | 4,499 |
| Apr 1, 2026 | 789.10 | 796.80 | 784.00 | 793.00 | 793.00 | 3.95% | 53,787 |
| Mar 31, 2026 | 753.90 | 766.20 | 752.70 | 762.90 | 762.90 | 0.70% | 4,093 |
| Mar 30, 2026 | 762.40 | 768.70 | 754.60 | 757.60 | 757.60 | -1.15% | 2,113 |
| Mar 27, 2026 | 780.40 | 780.40 | 765.00 | 766.40 | 766.40 | -2.37% | 2,521 |
| Mar 26, 2026 | 795.10 | 795.10 | 784.70 | 785.00 | 785.00 | -1.77% | 2,890 |
| Mar 25, 2026 | 801.00 | 805.50 | 795.70 | 799.15 | 799.15 | 0.47% | 4,247 |
| Mar 24, 2026 | 802.40 | 803.80 | 790.00 | 795.40 | 795.40 | -0.40% | 1,298 |
| Mar 23, 2026 | 779.60 | 810.60 | 778.60 | 798.60 | 798.60 | 0.19% | 6,232 |
| Mar 20, 2026 | 806.10 | 807.90 | 793.40 | 797.05 | 797.05 | -0.85% | 3,706 |
| Mar 19, 2026 | 803.70 | 806.30 | 791.30 | 803.85 | 803.85 | -1.19% | 5,204 |
| Mar 18, 2026 | 821.40 | 823.60 | 811.90 | 813.55 | 813.55 | -0.25% | 2,559 |
| Mar 17, 2026 | 812.10 | 820.60 | 809.20 | 815.60 | 815.60 | 0.20% | 1,047 |
| Mar 16, 2026 | 809.20 | 816.90 | 807.40 | 814.00 | 814.00 | 1.05% | 2,326 |
| Mar 13, 2026 | 810.70 | 821.20 | 804.30 | 805.55 | 805.55 | -1.40% | 1,236 |
| Mar 12, 2026 | 823.70 | 825.10 | 812.00 | 817.00 | 817.00 | -1.20% | 3,320 |
| Mar 11, 2026 | 827.80 | 833.00 | 823.00 | 826.90 | 826.90 | -0.41% | 2,946 |
| Mar 10, 2026 | 827.20 | 830.40 | 820.90 | 830.30 | 830.30 | 1.88% | 2,494 |
| Mar 9, 2026 | 798.20 | 815.00 | 794.00 | 815.00 | 815.00 | -0.60% | 13,089 |
| Mar 6, 2026 | 826.40 | 827.00 | 809.90 | 819.90 | 819.90 | -0.36% | 5,714 |
| Mar 5, 2026 | 821.50 | 828.30 | 818.10 | 822.90 | 822.90 | 0.15% | 7,210 |
| Mar 4, 2026 | 805.80 | 821.70 | 805.80 | 821.70 | 821.70 | 1.83% | 2,254 |
| Mar 3, 2026 | 805.10 | 807.40 | 796.20 | 806.95 | 806.95 | -0.87% | 3,049 |
| Mar 2, 2026 | 797.10 | 817.00 | 793.40 | 814.00 | 814.00 | -0.43% | 1,949 |
| Feb 27, 2026 | 829.60 | 829.60 | 813.60 | 817.50 | 817.50 | -1.43% | 1,779 |
| Feb 26, 2026 | 843.70 | 846.30 | 821.30 | 829.40 | 829.40 | -1.53% | 3,123 |
| Feb 25, 2026 | 829.30 | 842.90 | 828.70 | 842.25 | 842.25 | 1.79% | 693 |
| Feb 24, 2026 | 823.00 | 830.20 | 816.50 | 827.40 | 827.40 | 0.79% | 1,831 |
| Feb 23, 2026 | 823.40 | 829.90 | 817.50 | 820.90 | 820.90 | -0.78% | 4,362 |
| Feb 20, 2026 | 826.70 | 832.70 | 818.30 | 827.35 | 827.35 | 0.13% | 6,232 |
| Feb 19, 2026 | 830.60 | 832.40 | 823.00 | 826.30 | 826.30 | -1.02% | 4,344 |
| Feb 18, 2026 | 823.90 | 834.80 | 821.40 | 834.85 | 834.85 | 2.02% | 1,038 |
| Feb 17, 2026 | 813.50 | 818.30 | 806.50 | 818.30 | 818.30 | 0.39% | 5,335 |
| Feb 16, 2026 | 820.50 | 823.10 | 814.40 | 815.10 | 815.10 | -0.59% | 1,907 |
| Feb 13, 2026 | 821.60 | 824.80 | 813.40 | 819.95 | 819.95 | -0.54% | 5,971 |
| Feb 12, 2026 | 847.10 | 848.34 | 824.00 | 824.40 | 824.40 | -2.16% | 1,387 |
| Feb 11, 2026 | 843.10 | 853.40 | 836.00 | 842.60 | 842.60 | -0.57% | 5,305 |
| Feb 10, 2026 | 847.10 | 850.40 | 844.80 | 847.40 | 847.40 | 0.05% | 6,771 |
| Feb 9, 2026 | 832.90 | 847.00 | 827.00 | 847.00 | 847.00 | 2.12% | 3,496 |
| Feb 6, 2026 | 804.30 | 829.40 | 800.90 | 829.40 | 829.40 | 2.19% | 2,183 |
| Feb 5, 2026 | 820.60 | 822.50 | 800.80 | 811.60 | 811.60 | -0.58% | 5,005 |
| Feb 4, 2026 | 833.10 | 834.00 | 816.30 | 816.30 | 816.30 | -1.86% | 7,989 |
| Feb 3, 2026 | 855.10 | 856.10 | 830.70 | 831.80 | 831.80 | -2.50% | 10,986 |
| Feb 2, 2026 | 832.80 | 854.10 | 832.70 | 853.10 | 853.10 | 0.31% | 5,467 |
| Jan 30, 2026 | 846.90 | 856.00 | 845.60 | 850.50 | 850.50 | 0.87% | 5,158 |
| Jan 29, 2026 | 869.90 | 871.30 | 836.90 | 843.20 | 843.20 | -3.51% | 5,058 |
| Jan 28, 2026 | 880.20 | 882.10 | 873.10 | 873.90 | 873.90 | 0.21% | 4,150 |
| Jan 27, 2026 | 864.10 | 873.00 | 863.40 | 872.10 | 872.10 | 1.56% | 1,995 |
| Jan 26, 2026 | 849.00 | 858.80 | 846.40 | 858.70 | 858.70 | 0.95% | 1,367 |
| Jan 23, 2026 | 847.30 | 853.28 | 841.20 | 850.60 | 850.60 | 0.41% | 2,638 |