Invesco Consumer Discretionary S&P US Select Sector UCITS ETF (LON:XLYS)
London · Delayed Price · Currency is GBP · Price in USD 797.20
0.00 (0.00%)
Sep 23, 2026, 1:50 PM GMT
LON:XLYS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 802.40 | 802.40 | 797.20 | 797.20 | - | - | 74 |
| Sep 22, 2026 | 799.80 | 802.70 | 797.20 | 797.20 | 797.20 | 0.41% | 119 |
| Sep 21, 2026 | 793.00 | 793.00 | 793.00 | 793.95 | 793.95 | 0.87% | 15 |
| Sep 18, 2026 | 790.00 | 792.00 | 787.10 | 787.10 | 787.10 | -0.72% | 171 |
| Sep 17, 2026 | 789.00 | 792.40 | 789.90 | 792.80 | 792.80 | 0.34% | 272 |
| Sep 16, 2026 | 787.20 | 789.00 | 789.00 | 790.15 | 790.15 | 0.01% | 443 |
| Sep 15, 2026 | 799.90 | 802.40 | 789.90 | 790.10 | 790.10 | -1.08% | 296 |
| Sep 14, 2026 | 802.30 | 799.40 | 797.40 | 798.70 | 798.70 | -0.37% | 120 |
| Sep 11, 2026 | 800.00 | 800.60 | 800.00 | 801.65 | 801.65 | 0.44% | 22 |
| Sep 10, 2026 | 802.00 | 799.80 | 794.90 | 798.10 | 798.10 | -0.08% | 299 |
| Sep 9, 2026 | 807.00 | 808.30 | 798.70 | 798.70 | 798.70 | -1.61% | 219 |
| Sep 8, 2026 | 811.80 | 814.30 | 810.20 | 811.80 | 811.80 | 0.06% | 377 |
| Sep 7, 2026 | 812.50 | 819.10 | 809.00 | 811.35 | 811.35 | -0.30% | 6 |
| Sep 4, 2026 | 823.50 | 829.00 | 813.80 | 813.80 | 813.80 | -1.92% | 1,616 |
| Sep 3, 2026 | 821.00 | 828.90 | 818.10 | 829.75 | 829.75 | 1.59% | 228 |
| Sep 2, 2026 | 814.70 | 816.80 | 816.40 | 816.80 | 816.80 | -0.24% | 937 |
| Sep 1, 2026 | 829.00 | 830.60 | 818.80 | 818.80 | 818.80 | -1.82% | 2,807 |
| Aug 28, 2026 | 828.00 | 829.30 | 827.00 | 834.00 | 834.00 | 0.74% | 2 |
| Aug 27, 2026 | 837.60 | 837.60 | 821.60 | 827.90 | 827.90 | -0.55% | 77 |
| Aug 26, 2026 | 839.60 | 839.60 | 832.50 | 832.50 | 832.50 | -0.79% | 77 |
| Aug 25, 2026 | 839.00 | 848.20 | 839.00 | 839.15 | 839.15 | -0.61% | 64 |
| Aug 24, 2026 | 835.90 | 843.90 | 839.40 | 844.30 | 844.30 | 0.71% | 7 |
| Aug 21, 2026 | 833.30 | 837.24 | 833.30 | 838.35 | 838.35 | 0.83% | 3 |
| Aug 20, 2026 | 843.50 | 830.10 | 828.20 | 831.45 | 831.45 | -1.41% | 199 |
| Aug 19, 2026 | 831.00 | 839.00 | 830.20 | 843.35 | 843.35 | 1.12% | 111 |
| Aug 18, 2026 | 824.40 | 834.70 | 830.00 | 834.00 | 834.00 | 0.19% | 743 |
| Aug 17, 2026 | 842.60 | 839.40 | 832.40 | 832.40 | 832.40 | -0.95% | 98 |
| Aug 14, 2026 | 844.70 | 844.90 | 841.60 | 840.35 | 840.35 | 0.23% | 87 |
| Aug 13, 2026 | 841.00 | 844.90 | 839.40 | 838.40 | 838.40 | 0.07% | 87 |
| Aug 12, 2026 | 837.40 | 849.30 | 837.20 | 837.80 | 837.80 | -1.24% | 102 |
| Aug 11, 2026 | 847.90 | 850.40 | 847.10 | 848.30 | 848.30 | -0.24% | 77 |
| Aug 10, 2026 | 846.10 | 853.50 | 844.80 | 850.30 | 850.30 | -0.60% | 93 |
| Aug 7, 2026 | 841.50 | 854.00 | 841.50 | 855.40 | 855.40 | 1.68% | 88 |
| Aug 6, 2026 | 848.50 | 849.40 | 842.50 | 841.25 | 841.25 | -0.31% | 88 |
| Aug 5, 2026 | 843.10 | 847.50 | 843.10 | 843.90 | 843.90 | 0.88% | 103 |
| Aug 4, 2026 | 833.60 | 840.10 | 833.40 | 836.50 | 836.50 | -0.17% | 15,916 |
| Aug 3, 2026 | 837.90 | 837.90 | 830.00 | 837.90 | 837.90 | 2.59% | 2,589 |
| Jul 31, 2026 | 817.60 | 826.90 | 817.00 | 816.75 | 816.75 | 2.43% | 155 |
| Jul 30, 2026 | 800.90 | 806.20 | 796.00 | 797.35 | 797.35 | -0.63% | 515 |
| Jul 29, 2026 | 806.30 | 808.10 | 800.50 | 802.40 | 802.40 | -0.09% | 6 |
| Jul 28, 2026 | 793.60 | 800.30 | 789.60 | 803.10 | 803.10 | 1.49% | 53 |
| Jul 27, 2026 | 789.30 | 792.60 | 789.30 | 791.30 | 791.30 | 0.91% | 18 |
| Jul 24, 2026 | 780.80 | 784.10 | 773.60 | 784.20 | 784.20 | 1.29% | 222 |
| Jul 23, 2026 | 802.40 | 806.60 | 774.80 | 774.20 | 774.20 | -4.98% | 119 |
| Jul 22, 2026 | 817.50 | 819.60 | 813.40 | 814.80 | 814.80 | -0.54% | 9 |
| Jul 21, 2026 | 819.90 | 823.20 | 815.70 | 819.20 | 819.20 | -0.10% | 134 |
| Jul 20, 2026 | 824.00 | 827.30 | 824.00 | 820.05 | 820.05 | -1.25% | 4 |
| Jul 17, 2026 | 832.10 | 832.30 | 829.80 | 830.45 | 830.45 | -1.35% | 4 |
| Jul 16, 2026 | 833.10 | 841.50 | 831.40 | 841.80 | 841.80 | 0.32% | 168 |
| Jul 15, 2026 | 833.90 | 839.10 | 827.80 | 839.10 | 839.10 | 1.38% | 2 |