Invesco Consumer Discretionary S&P US Select Sector UCITS ETF (LON:XLYS)
London · Delayed Price · Currency is GBP · Price in USD 828.50
-4.05 (-0.49%)
Apr 29, 2026, 3:08 PM GMT
LON:XLYS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 833.00 | 833.00 | 826.90 | 826.90 | - | -0.68% | 472 |
| Apr 28, 2026 | 837.70 | 838.20 | 832.20 | 832.55 | 832.55 | -0.39% | 556 |
| Apr 27, 2026 | 842.40 | 844.50 | 834.70 | 835.85 | 835.85 | -0.84% | 446 |
| Apr 24, 2026 | 838.00 | 843.30 | 835.90 | 842.95 | 842.95 | -0.09% | 468 |
| Apr 23, 2026 | 842.80 | 845.30 | 841.30 | 843.75 | 843.75 | -0.59% | 362 |
| Apr 22, 2026 | 852.50 | 852.50 | 848.80 | 848.80 | 848.80 | -0.75% | 158 |
| Apr 21, 2026 | 862.60 | 869.10 | 854.60 | 855.20 | 855.20 | 0.21% | 83 |
| Apr 20, 2026 | 853.50 | 862.00 | 849.40 | 853.40 | 853.40 | -1.59% | 7,492 |
| Apr 17, 2026 | 841.30 | 869.00 | 840.80 | 867.20 | 867.20 | 3.29% | 170 |
| Apr 16, 2026 | 842.90 | 845.00 | 839.60 | 839.60 | 839.60 | -0.09% | 202 |
| Apr 15, 2026 | 830.50 | 836.30 | 829.40 | 840.35 | 840.35 | 1.27% | 257 |
| Apr 14, 2026 | 817.00 | 829.80 | 817.40 | 829.80 | 829.80 | 2.98% | 204 |
| Apr 13, 2026 | 800.90 | 805.80 | 799.40 | 805.80 | 805.80 | -0.09% | 253 |
| Apr 10, 2026 | 807.60 | 810.90 | 805.70 | 806.55 | 806.55 | 1.29% | 184 |
| Apr 9, 2026 | 791.10 | 797.80 | 790.00 | 796.30 | 796.30 | 0.05% | 528 |
| Apr 8, 2026 | 800.00 | 804.90 | 793.70 | 795.90 | 795.90 | 3.74% | 528 |
| Apr 7, 2026 | 780.20 | 789.50 | 765.90 | 767.20 | 767.20 | -1.50% | 1,569 |
| Apr 2, 2026 | 776.40 | 783.20 | 769.40 | 778.90 | 778.90 | -1.57% | 208 |
| Apr 1, 2026 | 788.90 | 792.60 | 783.60 | 791.30 | 791.30 | 2.53% | 868 |
| Mar 31, 2026 | 765.00 | 773.10 | 763.70 | 771.80 | 771.80 | 0.62% | 271 |
| Mar 30, 2026 | 762.00 | 770.20 | 760.70 | 767.05 | 767.05 | 0.10% | 245 |
| Mar 27, 2026 | 782.70 | 785.80 | 766.00 | 766.25 | 766.25 | -2.56% | 370 |
| Mar 26, 2026 | 790.40 | 794.40 | 787.50 | 786.35 | 786.35 | -1.18% | 591 |
| Mar 25, 2026 | 797.80 | 802.10 | 793.40 | 795.75 | 795.75 | 0.75% | 1,833 |
| Mar 24, 2026 | 786.70 | 795.40 | 783.40 | 789.80 | 789.80 | -0.20% | 1,794 |
| Mar 23, 2026 | 766.80 | 800.37 | 762.70 | 791.40 | 791.40 | 1.70% | 1,219 |
| Mar 20, 2026 | 784.20 | 793.70 | 776.50 | 778.15 | 778.15 | -0.62% | 180 |
| Mar 19, 2026 | 790.50 | 793.20 | 781.90 | 783.00 | 783.00 | -2.38% | 167 |
| Mar 18, 2026 | 814.60 | 815.80 | 802.50 | 802.05 | 802.05 | -1.07% | 601 |
| Mar 17, 2026 | 802.80 | 814.70 | 801.40 | 810.75 | 810.75 | 1.07% | 303 |
| Mar 16, 2026 | 799.40 | 806.20 | 793.60 | 802.20 | 802.20 | 0.49% | 518 |
| Mar 13, 2026 | 798.20 | 807.00 | 795.80 | 798.30 | 798.30 | -0.89% | 1,212 |
| Mar 12, 2026 | 815.00 | 816.20 | 803.90 | 805.45 | 805.45 | -1.35% | 328 |
| Mar 11, 2026 | 820.80 | 827.20 | 816.30 | 816.50 | 816.50 | -1.09% | 1,007 |
| Mar 10, 2026 | 823.50 | 826.30 | 818.10 | 825.50 | 825.50 | 2.22% | 88 |
| Mar 9, 2026 | 811.80 | 812.90 | 797.90 | 807.55 | 807.55 | -1.69% | 341 |
| Mar 6, 2026 | 836.10 | 836.70 | 825.60 | 821.40 | 821.40 | -1.23% | 1,120 |
| Mar 5, 2026 | 830.80 | 836.30 | 830.20 | 831.60 | 831.60 | -0.32% | 1,387 |
| Mar 4, 2026 | 819.90 | 834.70 | 819.90 | 834.30 | 834.30 | 2.61% | 268 |
| Mar 3, 2026 | 820.30 | 824.40 | 808.70 | 813.10 | 813.10 | -1.56% | 667 |
| Mar 2, 2026 | 823.10 | 828.10 | 818.40 | 826.00 | 826.00 | -1.68% | 1,440 |
| Feb 27, 2026 | 841.10 | 842.10 | 834.50 | 840.10 | 840.10 | -0.30% | 662 |
| Feb 26, 2026 | 838.90 | 845.80 | 838.90 | 842.60 | 842.60 | 0.40% | 508 |
| Feb 25, 2026 | 842.10 | 843.60 | 839.00 | 839.25 | 839.25 | -0.10% | 587 |
| Feb 24, 2026 | 829.10 | 837.40 | 826.70 | 840.10 | 840.10 | 2.10% | 177 |
| Feb 23, 2026 | 840.30 | 842.50 | 822.30 | 822.85 | 822.85 | -1.95% | 111 |
| Feb 20, 2026 | 837.60 | 845.20 | 839.60 | 839.20 | 839.20 | 0.21% | 1,227 |
| Feb 19, 2026 | 840.90 | 846.30 | 834.80 | 837.45 | 837.45 | -1.10% | 677 |
| Feb 18, 2026 | 839.10 | 848.10 | 837.10 | 846.80 | 846.80 | 1.50% | 2,199 |
| Feb 17, 2026 | 837.20 | 838.80 | 826.50 | 834.25 | 834.25 | -0.60% | 20,536 |