Invesco Financial S&P US Select Sector UCITS ETF (SWX:XLFS)
Switzerland · Delayed Price · Currency is CHF · Price in USD 437.00
-3.50 (-0.79%)
Last updated: Sep 18, 2026, 3:39 PM CET
SWX:XLFS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 431.45 | 431.45 | 431.45 | 431.45 | 431.45 | -2.15% | 25 |
| Sep 21, 2026 | 440.95 | 440.95 | 440.95 | 440.95 | 440.95 | 0.90% | 163 |
| Sep 18, 2026 | 437.45 | 437.45 | 437.00 | 437.00 | 437.00 | -0.79% | 218 |
| Sep 17, 2026 | 440.50 | 440.50 | 440.50 | 440.50 | 440.50 | -1.35% | - |
| Sep 16, 2026 | 447.95 | 447.95 | 446.55 | 446.55 | 446.55 | -0.31% | 72 |
| Sep 15, 2026 | 447.95 | 447.95 | 447.95 | 447.95 | 447.95 | -0.86% | 151 |
| Sep 14, 2026 | 451.85 | 451.85 | 451.85 | 451.85 | 451.85 | 0.42% | 123 |
| Sep 11, 2026 | 449.95 | 449.95 | 449.95 | 449.95 | 449.95 | 0.22% | 5 |
| Sep 10, 2026 | 451.85 | 451.85 | 448.95 | 448.95 | 448.95 | -0.21% | 187 |
| Sep 9, 2026 | 449.90 | 449.90 | 449.90 | 449.90 | 449.90 | -0.74% | - |
| Sep 8, 2026 | 453.25 | 453.25 | 453.25 | 453.25 | 453.25 | -0.21% | - |
| Sep 7, 2026 | 454.20 | 454.20 | 454.20 | 454.20 | 454.20 | -0.58% | 156 |
| Sep 4, 2026 | 458.90 | 458.90 | 456.85 | 456.85 | 456.85 | -0.41% | 265 |
| Sep 3, 2026 | 458.75 | 458.75 | 458.75 | 458.75 | 458.75 | 0.72% | 241 |
| Sep 2, 2026 | 455.45 | 455.45 | 455.45 | 455.45 | 455.45 | 0.50% | - |
| Sep 1, 2026 | 453.20 | 453.20 | 453.20 | 453.20 | 453.20 | -0.44% | - |
| Aug 31, 2026 | 455.60 | 455.60 | 455.20 | 455.20 | 455.20 | -0.97% | 16 |
| Aug 28, 2026 | 458.05 | 459.65 | 457.20 | 459.65 | 459.65 | 0.67% | 334 |
| Aug 27, 2026 | 457.25 | 457.25 | 456.55 | 456.60 | 456.60 | -0.32% | 947 |
| Aug 26, 2026 | 458.05 | 458.05 | 458.05 | 458.05 | 458.05 | 0.07% | 2 |
| Aug 25, 2026 | 457.75 | 457.75 | 457.75 | 457.75 | 457.75 | -0.20% | - |
| Aug 24, 2026 | 458.65 | 458.65 | 458.65 | 458.65 | 458.65 | 1.24% | 17 |
| Aug 21, 2026 | 453.05 | 453.05 | 453.05 | 453.05 | 453.05 | 0.08% | - |
| Aug 20, 2026 | 452.70 | 452.70 | 452.70 | 452.70 | 452.70 | -0.66% | - |
| Aug 19, 2026 | 455.70 | 455.70 | 455.70 | 455.70 | 455.70 | 0.11% | - |
| Aug 18, 2026 | 455.20 | 455.20 | 455.20 | 455.20 | 455.20 | -0.56% | 7 |
| Aug 17, 2026 | 457.75 | 457.75 | 457.75 | 457.75 | 457.75 | -0.19% | 1 |
| Aug 14, 2026 | 458.60 | 458.60 | 458.60 | 458.60 | 458.60 | 0.63% | - |
| Aug 13, 2026 | 455.75 | 455.75 | 455.75 | 455.75 | 455.75 | - | - |
| Aug 12, 2026 | 455.75 | 455.75 | 455.75 | 455.75 | 455.75 | -0.11% | 340 |
| Aug 11, 2026 | 456.25 | 456.25 | 456.25 | 456.25 | 456.25 | 0.08% | - |
| Aug 10, 2026 | 454.90 | 455.90 | 454.90 | 455.90 | 455.90 | 0.50% | 13 |
| Aug 7, 2026 | 453.65 | 453.65 | 453.65 | 453.65 | 453.65 | -0.13% | - |
| Aug 6, 2026 | 454.25 | 454.25 | 454.25 | 454.25 | 454.25 | -0.31% | 3 |
| Aug 5, 2026 | 455.65 | 455.65 | 455.65 | 455.65 | 455.65 | 1.03% | - |
| Aug 4, 2026 | 450.60 | 451.20 | 450.50 | 451.00 | 451.00 | 0.20% | 1,939 |
| Aug 3, 2026 | 450.10 | 450.10 | 450.10 | 450.10 | 450.10 | 0.42% | 21 |
| Jul 31, 2026 | 448.20 | 448.20 | 448.20 | 448.20 | 448.20 | 0.81% | - |
| Jul 30, 2026 | 444.60 | 444.60 | 444.60 | 444.60 | 444.60 | -1.40% | - |
| Jul 29, 2026 | 450.90 | 450.90 | 450.90 | 450.90 | 450.90 | -0.40% | 143 |
| Jul 28, 2026 | 452.70 | 452.70 | 452.70 | 452.70 | 452.70 | 1.13% | 50 |
| Jul 27, 2026 | 447.65 | 447.65 | 447.65 | 447.65 | 447.65 | 0.89% | 5 |
| Jul 24, 2026 | 443.70 | 443.70 | 443.70 | 443.70 | 443.70 | 1.22% | - |
| Jul 23, 2026 | 438.35 | 438.35 | 438.35 | 438.35 | 438.35 | -0.77% | 7 |
| Jul 22, 2026 | 441.75 | 441.75 | 441.75 | 441.75 | 441.75 | -0.05% | - |
| Jul 21, 2026 | 441.95 | 441.95 | 441.95 | 441.95 | 441.95 | -0.29% | - |
| Jul 20, 2026 | 443.25 | 443.25 | 443.25 | 443.25 | 443.25 | -0.48% | 18 |
| Jul 17, 2026 | 445.40 | 445.40 | 445.40 | 445.40 | 445.40 | -0.44% | - |
| Jul 16, 2026 | 447.35 | 447.35 | 447.35 | 447.35 | 447.35 | 0.85% | - |
| Jul 15, 2026 | 443.15 | 443.60 | 443.15 | 443.60 | 443.60 | -0.73% | 57 |