Invesco Consumer Staples S&P US Select Sector UCITS ETF (LON:XLPS)
London · Delayed Price · Currency is GBP · Price in USD 748.70
+2.65 (0.36%)
Sep 23, 2026, 3:35 PM GMT
LON:XLPS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 750.50 | 750.50 | 746.50 | 748.70 | - | 0.36% | 9 |
| Sep 22, 2026 | 741.48 | 747.20 | 738.00 | 746.05 | 746.05 | 0.99% | 12 |
| Sep 21, 2026 | 741.10 | 742.40 | 739.70 | 738.75 | 738.75 | -0.69% | 469 |
| Sep 18, 2026 | 747.60 | 744.60 | 743.90 | 743.90 | 743.90 | 0.14% | 14 |
| Sep 17, 2026 | 750.20 | 750.20 | 741.20 | 742.85 | 742.85 | -1.10% | 3 |
| Sep 16, 2026 | 751.80 | 751.80 | 748.50 | 751.10 | 751.10 | -0.19% | 1 |
| Sep 15, 2026 | 758.10 | 758.10 | 749.60 | 752.50 | 752.50 | -0.41% | 3 |
| Sep 14, 2026 | 752.40 | 757.00 | 751.50 | 755.60 | 755.60 | 1.59% | 894 |
| Sep 11, 2026 | 749.50 | 749.50 | 743.70 | 743.80 | 743.80 | 0.05% | 3 |
| Sep 10, 2026 | 746.80 | 748.60 | 738.70 | 743.45 | 743.45 | 0.55% | 275 |
| Sep 9, 2026 | 751.30 | 751.30 | 735.10 | 739.40 | 739.40 | -0.83% | 2 |
| Sep 8, 2026 | 748.70 | 750.00 | 745.60 | 745.60 | 745.60 | -0.41% | 9 |
| Sep 7, 2026 | 753.70 | 753.70 | 743.50 | 748.70 | 748.70 | -0.76% | 4 |
| Sep 4, 2026 | 762.20 | 762.20 | 751.80 | 754.40 | 754.40 | -0.78% | 208 |
| Sep 3, 2026 | 759.10 | 763.20 | 753.00 | 760.30 | 760.30 | - | 7 |
| Sep 2, 2026 | 756.20 | 762.90 | 752.80 | 760.30 | 760.30 | -0.13% | 93 |
| Sep 1, 2026 | 756.40 | 765.00 | 750.30 | 761.30 | 761.30 | 0.71% | 158 |
| Aug 28, 2026 | 757.30 | 760.50 | 755.00 | 755.95 | 755.95 | -0.21% | 5 |
| Aug 27, 2026 | 759.90 | 767.70 | 754.80 | 757.55 | 757.55 | -1.06% | 24 |
| Aug 26, 2026 | 772.90 | 772.90 | 762.50 | 765.65 | 765.65 | -0.16% | 6 |
| Aug 25, 2026 | 777.30 | 777.90 | 765.30 | 766.90 | 766.90 | -0.71% | 17 |
| Aug 24, 2026 | 765.00 | 772.30 | 758.60 | 772.35 | 772.35 | 1.88% | 27 |
| Aug 21, 2026 | 757.10 | 760.80 | 752.00 | 758.10 | 758.10 | -0.16% | 14 |
| Aug 20, 2026 | 767.80 | 771.00 | 756.60 | 759.30 | 759.30 | -1.75% | 94 |
| Aug 19, 2026 | 766.30 | 775.00 | 763.30 | 772.80 | 772.80 | 0.73% | 135 |
| Aug 18, 2026 | 760.30 | 769.80 | 753.90 | 767.20 | 767.20 | 1.22% | 204 |
| Aug 17, 2026 | 764.50 | 767.60 | 760.00 | 757.95 | 757.95 | -1.35% | 31 |
| Aug 14, 2026 | 763.10 | 773.50 | 763.10 | 768.30 | 768.30 | 0.51% | 3 |
| Aug 13, 2026 | 763.20 | 769.30 | 761.30 | 764.40 | 764.40 | 0.79% | 206 |
| Aug 12, 2026 | 760.90 | 760.90 | 750.80 | 758.40 | 758.40 | 0.68% | 2 |
| Aug 11, 2026 | 759.40 | 763.20 | 752.80 | 753.25 | 753.25 | -0.56% | 94 |
| Aug 10, 2026 | 758.20 | 764.20 | 753.90 | 757.50 | 757.50 | -0.12% | 14 |
| Aug 7, 2026 | 756.70 | 760.80 | 753.10 | 758.40 | 758.40 | -0.14% | 170 |
| Aug 6, 2026 | 760.50 | 770.00 | 759.40 | 759.50 | 759.50 | 0.44% | 2 |
| Aug 5, 2026 | 761.60 | 765.80 | 756.20 | 756.20 | 756.20 | 0.33% | 41 |
| Aug 4, 2026 | 753.00 | 757.80 | 749.00 | 753.70 | 753.70 | -0.78% | 8,082 |
| Aug 3, 2026 | 765.00 | 771.20 | 756.50 | 759.60 | 759.60 | -0.24% | 221 |
| Jul 31, 2026 | 758.10 | 769.20 | 757.20 | 761.40 | 761.40 | 0.10% | 19 |
| Jul 30, 2026 | 778.50 | 784.70 | 760.00 | 760.65 | 760.65 | -2.68% | 834 |
| Jul 29, 2026 | 779.60 | 787.60 | 776.80 | 781.60 | 781.60 | -0.76% | 1,058 |
| Jul 28, 2026 | 771.30 | 794.70 | 761.40 | 787.60 | 787.60 | 3.22% | 265 |
| Jul 27, 2026 | 751.70 | 759.40 | 746.00 | 763.00 | 763.00 | 1.46% | 110 |
| Jul 24, 2026 | 750.00 | 750.70 | 744.30 | 752.00 | 752.00 | 1.08% | 3 |
| Jul 23, 2026 | 750.40 | 759.70 | 741.90 | 743.95 | 743.95 | -0.77% | 1,512 |
| Jul 22, 2026 | 750.50 | 756.10 | 749.70 | 749.70 | 749.70 | -0.04% | 453 |
| Jul 21, 2026 | 754.90 | 758.30 | 750.00 | 750.00 | 750.00 | -0.94% | 23 |
| Jul 20, 2026 | 762.00 | 766.50 | 755.70 | 757.10 | 757.10 | -1.68% | 37 |
| Jul 17, 2026 | 773.60 | 780.10 | 767.30 | 770.00 | 770.00 | 1.20% | 53 |
| Jul 16, 2026 | 747.80 | 761.30 | 739.50 | 760.85 | 760.85 | 1.57% | 12 |
| Jul 15, 2026 | 745.20 | 751.80 | 737.80 | 749.10 | 749.10 | 0.08% | 16 |