Invesco Materials S&P US Select Sector Source ETF (SWX:XLBS)
Switzerland · Delayed Price · Currency is CHF · Price in USD 616.60
+0.70 (0.11%)
At close: Sep 22, 2026
SWX:XLBS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 616.60 | 616.60 | 616.60 | 616.60 | 616.60 | 0.11% | 136 |
| Sep 21, 2026 | 615.90 | 615.90 | 615.90 | 615.90 | 615.90 | -1.28% | 2 |
| Sep 18, 2026 | 623.90 | 623.90 | 623.90 | 623.90 | 623.90 | -0.13% | 169 |
| Sep 17, 2026 | 624.70 | 624.70 | 624.70 | 624.70 | 624.70 | -0.41% | 11 |
| Sep 16, 2026 | 627.30 | 627.30 | 627.30 | 627.30 | 627.30 | 1.19% | - |
| Sep 15, 2026 | 619.90 | 619.90 | 619.90 | 619.90 | 619.90 | -0.18% | - |
| Sep 14, 2026 | 621.60 | 621.60 | 621.00 | 621.00 | 621.00 | -1.82% | 476 |
| Sep 11, 2026 | 631.00 | 632.50 | 631.00 | 632.50 | 632.50 | 1.01% | 329 |
| Sep 10, 2026 | 626.20 | 626.20 | 626.20 | 626.20 | 626.20 | -1.71% | - |
| Sep 9, 2026 | 637.10 | 637.10 | 637.10 | 637.10 | 637.10 | -1.26% | - |
| Sep 8, 2026 | 645.20 | 645.20 | 645.20 | 645.20 | 645.20 | -0.26% | - |
| Sep 7, 2026 | 646.90 | 646.90 | 646.90 | 646.90 | 646.90 | - | - |
| Sep 4, 2026 | 646.90 | 646.90 | 646.90 | 646.90 | 646.90 | - | - |
| Sep 3, 2026 | 656.30 | 656.30 | 646.90 | 646.90 | 646.90 | -0.65% | 676 |
| Sep 2, 2026 | 651.10 | 651.10 | 651.10 | 651.10 | 651.10 | 0.76% | - |
| Sep 1, 2026 | 643.10 | 646.20 | 643.10 | 646.20 | 646.20 | -0.69% | 72 |
| Aug 31, 2026 | 650.70 | 650.70 | 650.70 | 650.70 | 650.70 | -1.26% | - |
| Aug 28, 2026 | 659.00 | 659.00 | 659.00 | 659.00 | 659.00 | -0.20% | 56 |
| Aug 27, 2026 | 660.30 | 660.30 | 660.30 | 660.30 | 660.30 | -0.42% | - |
| Aug 26, 2026 | 663.10 | 663.10 | 663.10 | 663.10 | 663.10 | 0.62% | - |
| Aug 25, 2026 | 659.00 | 659.00 | 659.00 | 659.00 | 659.00 | - | - |
| Aug 24, 2026 | 659.00 | 659.00 | 659.00 | 659.00 | 659.00 | - | 22 |
| Aug 21, 2026 | 659.00 | 659.00 | 659.00 | 659.00 | 659.00 | 1.54% | - |
| Aug 20, 2026 | 649.00 | 649.00 | 649.00 | 649.00 | 649.00 | 1.47% | - |
| Aug 19, 2026 | 639.00 | 639.60 | 639.00 | 639.60 | 639.60 | 0.63% | 814 |
| Aug 18, 2026 | 635.60 | 635.60 | 635.60 | 635.60 | 635.60 | -0.42% | - |
| Aug 17, 2026 | 638.30 | 638.30 | 638.30 | 638.30 | 638.30 | -0.65% | - |
| Aug 14, 2026 | 642.50 | 642.50 | 642.50 | 642.50 | 642.50 | 0.20% | - |
| Aug 13, 2026 | 641.20 | 641.20 | 641.20 | 641.20 | 641.20 | -2.15% | 1 |
| Aug 12, 2026 | 652.50 | 655.30 | 652.50 | 655.30 | 655.30 | 0.68% | 366 |
| Aug 11, 2026 | 650.90 | 650.90 | 650.90 | 650.90 | 650.90 | 0.22% | 2 |
| Aug 10, 2026 | 649.50 | 649.50 | 649.50 | 649.50 | 649.50 | 0.54% | - |
| Aug 7, 2026 | 646.00 | 646.00 | 646.00 | 646.00 | 646.00 | 0.98% | 5 |
| Aug 6, 2026 | 639.70 | 639.70 | 639.70 | 639.70 | 639.70 | -0.40% | - |
| Aug 5, 2026 | 642.30 | 642.30 | 642.30 | 642.30 | 642.30 | 2.41% | - |
| Aug 4, 2026 | 627.20 | 627.20 | 627.20 | 627.20 | 627.20 | 2.00% | - |
| Aug 3, 2026 | 614.90 | 614.90 | 614.90 | 614.90 | 614.90 | 0.34% | - |
| Jul 31, 2026 | 612.80 | 612.80 | 612.80 | 612.80 | 612.80 | -2.14% | 3 |
| Jul 30, 2026 | 626.20 | 626.20 | 626.20 | 626.20 | 626.20 | 0.30% | 6 |
| Jul 29, 2026 | 624.30 | 624.30 | 624.30 | 624.30 | 624.30 | -1.92% | - |
| Jul 28, 2026 | 636.50 | 636.50 | 636.50 | 636.50 | 636.50 | 2.30% | 55 |
| Jul 27, 2026 | 622.20 | 622.20 | 622.20 | 622.20 | 622.20 | 0.29% | - |
| Jul 24, 2026 | 620.40 | 620.40 | 620.40 | 620.40 | 620.40 | 1.17% | 1 |
| Jul 23, 2026 | 613.20 | 613.20 | 613.20 | 613.20 | 613.20 | -0.98% | - |
| Jul 22, 2026 | 619.30 | 619.30 | 619.30 | 619.30 | 619.30 | 1.09% | 1 |
| Jul 21, 2026 | 612.60 | 612.60 | 612.60 | 612.60 | 612.60 | 0.16% | - |
| Jul 20, 2026 | 611.60 | 611.60 | 611.60 | 611.60 | 611.60 | -1.58% | - |
| Jul 17, 2026 | 621.40 | 621.40 | 621.40 | 621.40 | 621.40 | 0.05% | 36 |
| Jul 16, 2026 | 621.10 | 621.10 | 621.10 | 621.10 | 621.10 | - | 5 |
| Jul 15, 2026 | 621.10 | 621.10 | 621.10 | 621.10 | 621.10 | -0.10% | 170 |