Invesco Utilities S&P US Select Sector UCITS ETF (LON:XLUS)
London · Delayed Price · Currency is GBP · Price in USD 585.00
-13.65 (-2.28%)
Sep 23, 2026, 4:29 PM GMT
LON:XLUS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 595.50 | 595.90 | 585.60 | 586.40 | - | -2.05% | 47 |
| Sep 22, 2026 | 595.00 | 597.80 | 594.60 | 598.65 | 598.65 | -0.09% | 131 |
| Sep 21, 2026 | 599.10 | 600.50 | 596.70 | 599.20 | 599.20 | -0.27% | 248 |
| Sep 18, 2026 | 608.60 | 606.10 | 599.90 | 600.80 | 600.80 | -0.78% | 172 |
| Sep 17, 2026 | 605.60 | 607.80 | 599.80 | 605.50 | 605.50 | -0.08% | 1,083 |
| Sep 16, 2026 | 603.20 | 606.70 | 602.80 | 606.00 | 606.00 | 0.18% | 746 |
| Sep 15, 2026 | 609.80 | 611.00 | 605.40 | 604.90 | 604.90 | -0.88% | 1,642 |
| Sep 14, 2026 | 621.80 | 620.90 | 617.00 | 610.30 | 610.30 | -1.49% | 1,647 |
| Sep 11, 2026 | 623.10 | 626.40 | 618.20 | 619.50 | 619.50 | -0.51% | 389 |
| Sep 10, 2026 | 628.80 | 632.70 | 622.70 | 622.65 | 622.65 | -0.53% | 31 |
| Sep 9, 2026 | 632.70 | 633.80 | 625.60 | 625.95 | 625.95 | -1.25% | 186 |
| Sep 8, 2026 | 625.70 | 635.30 | 625.40 | 633.90 | 633.90 | 1.27% | 141 |
| Sep 7, 2026 | 628.60 | 626.80 | 625.90 | 625.95 | 625.95 | -0.29% | 242 |
| Sep 4, 2026 | 625.50 | 630.30 | 624.50 | 627.80 | 627.80 | 0.10% | 2,228 |
| Sep 3, 2026 | 626.20 | 621.90 | 621.30 | 627.15 | 627.15 | 1.38% | 26 |
| Sep 2, 2026 | 625.00 | 625.00 | 614.40 | 618.60 | 618.60 | 0.05% | 416 |
| Sep 1, 2026 | 616.20 | 618.90 | 615.10 | 618.30 | 618.30 | -1.66% | 491 |
| Aug 28, 2026 | 631.20 | 633.90 | 629.40 | 628.75 | 628.75 | 0.38% | 99 |
| Aug 27, 2026 | 635.40 | 638.10 | 626.40 | 626.40 | 626.40 | -1.33% | 324 |
| Aug 26, 2026 | 632.60 | 636.10 | 630.60 | 634.85 | 634.85 | 0.67% | 125 |
| Aug 25, 2026 | 629.40 | 634.00 | 625.60 | 630.65 | 630.65 | 0.84% | 79 |
| Aug 24, 2026 | 625.60 | 627.10 | 620.70 | 625.40 | 625.40 | -0.53% | 651 |
| Aug 21, 2026 | 638.60 | 640.40 | 629.20 | 628.75 | 628.75 | -2.25% | 1,300 |
| Aug 20, 2026 | 641.00 | 643.20 | 639.50 | 643.20 | 643.20 | 0.32% | 414 |
| Aug 19, 2026 | 645.60 | 646.20 | 642.10 | 641.15 | 641.15 | -1.04% | 67 |
| Aug 18, 2026 | 643.80 | 648.60 | 643.80 | 647.90 | 647.90 | 1.27% | 44 |
| Aug 17, 2026 | 645.30 | 645.60 | 642.00 | 639.80 | 639.80 | -0.76% | 60 |
| Aug 14, 2026 | 646.70 | 643.00 | 642.80 | 644.70 | 644.70 | 0.43% | 26 |
| Aug 13, 2026 | 640.10 | 642.90 | 640.10 | 641.95 | 641.95 | 0.43% | 48 |
| Aug 12, 2026 | 637.30 | 640.10 | 639.20 | 639.20 | 639.20 | 1.01% | 17 |
| Aug 11, 2026 | 629.40 | 632.80 | 629.20 | 632.80 | 632.80 | 0.43% | 102 |
| Aug 10, 2026 | 636.80 | 637.50 | 629.00 | 630.10 | 630.10 | -1.10% | 113 |
| Aug 7, 2026 | 634.50 | 638.30 | 629.20 | 637.10 | 637.10 | 0.38% | 331 |
| Aug 6, 2026 | 640.00 | 639.30 | 637.00 | 634.70 | 634.70 | 0.32% | 29 |
| Aug 5, 2026 | 647.30 | 645.80 | 632.70 | 632.70 | 632.70 | -1.53% | 274 |
| Aug 4, 2026 | 646.20 | 652.80 | 636.90 | 642.50 | 642.50 | -0.53% | 2,751 |
| Aug 3, 2026 | 651.00 | 651.30 | 642.20 | 645.90 | 645.90 | -0.57% | 2,890 |
| Jul 31, 2026 | 657.10 | 651.50 | 649.60 | 649.60 | 649.60 | 0.17% | 99 |
| Jul 30, 2026 | 656.50 | 659.30 | 647.90 | 648.50 | 648.50 | -1.85% | 281 |
| Jul 29, 2026 | 661.30 | 673.40 | 657.70 | 660.70 | 660.70 | -1.64% | 2,180 |
| Jul 28, 2026 | 669.30 | 676.50 | 663.70 | 671.70 | 671.70 | 0.35% | 98 |
| Jul 27, 2026 | 681.70 | 682.20 | 669.40 | 669.35 | 669.35 | -1.20% | 720 |
| Jul 24, 2026 | 675.60 | 680.60 | 671.50 | 677.50 | 677.50 | 0.44% | 295 |
| Jul 23, 2026 | 676.30 | 676.30 | 665.50 | 674.55 | 674.55 | 1.41% | 860 |
| Jul 22, 2026 | 659.50 | 667.70 | 657.30 | 665.20 | 665.20 | 1.81% | 44 |
| Jul 21, 2026 | 659.20 | 654.20 | 653.80 | 653.40 | 653.40 | -0.76% | 88 |
| Jul 20, 2026 | 657.80 | 665.20 | 657.70 | 658.40 | 658.40 | -1.54% | 395 |
| Jul 17, 2026 | 663.40 | 671.60 | 666.60 | 668.70 | 668.70 | 0.94% | 717 |
| Jul 16, 2026 | 660.20 | 664.60 | 655.30 | 662.50 | 662.50 | -0.73% | 180 |
| Jul 15, 2026 | 668.00 | 669.00 | 663.90 | 667.35 | 667.35 | -0.25% | 6 |