Invesco Industrials S&P US Select Sector UCITS ETF (SWX:XLIS)
Switzerland · Delayed Price · Currency is CHF · Price in USD 942.40
-2.30 (-0.24%)
At close: Sep 22, 2026
SWX:XLIS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 942.40 | 942.40 | 942.40 | 942.40 | 942.40 | -0.24% | 130 |
| Sep 21, 2026 | 944.70 | 944.70 | 944.70 | 944.70 | 944.70 | 0.68% | - |
| Sep 18, 2026 | 938.30 | 938.30 | 938.30 | 938.30 | 938.30 | -1.13% | 296 |
| Sep 17, 2026 | 943.10 | 949.00 | 943.00 | 949.00 | 949.00 | 1.06% | 266 |
| Sep 16, 2026 | 939.00 | 939.00 | 939.00 | 939.00 | 939.00 | 0.41% | 69 |
| Sep 15, 2026 | 935.20 | 935.20 | 935.20 | 935.20 | 935.20 | -0.16% | - |
| Sep 14, 2026 | 936.70 | 936.70 | 936.70 | 936.70 | 936.70 | -1.95% | 37 |
| Sep 11, 2026 | 955.30 | 955.30 | 955.30 | 955.30 | 955.30 | 0.65% | - |
| Sep 10, 2026 | 949.10 | 949.10 | 949.10 | 949.10 | 949.10 | -0.59% | - |
| Sep 9, 2026 | 954.70 | 954.70 | 954.70 | 954.70 | 954.70 | -1.67% | - |
| Sep 8, 2026 | 970.90 | 970.90 | 970.90 | 970.90 | 970.90 | 0.12% | - |
| Sep 7, 2026 | 969.70 | 969.70 | 969.70 | 969.70 | 969.70 | - | 240 |
| Sep 4, 2026 | 969.70 | 969.70 | 969.70 | 969.70 | 969.70 | 1.02% | - |
| Sep 3, 2026 | 959.90 | 959.90 | 959.90 | 959.90 | 959.90 | -0.08% | 110 |
| Sep 2, 2026 | 960.70 | 960.70 | 960.70 | 960.70 | 960.70 | -1.01% | - |
| Sep 1, 2026 | 970.50 | 970.50 | 970.50 | 970.50 | 970.50 | -0.89% | 62 |
| Aug 31, 2026 | 979.20 | 979.20 | 979.20 | 979.20 | 979.20 | -0.52% | 107 |
| Aug 28, 2026 | 984.30 | 984.30 | 984.30 | 984.30 | 984.30 | -0.96% | - |
| Aug 27, 2026 | 993.80 | 993.80 | 993.80 | 993.80 | 993.80 | -0.55% | - |
| Aug 26, 2026 | 999.30 | 999.30 | 999.30 | 999.30 | 999.30 | 0.76% | - |
| Aug 25, 2026 | 991.80 | 991.80 | 991.80 | 991.80 | 991.80 | 0.02% | - |
| Aug 24, 2026 | 991.60 | 991.60 | 991.60 | 991.60 | 991.60 | -0.71% | 30 |
| Aug 21, 2026 | 998.00 | 998.70 | 998.00 | 998.70 | 998.70 | -0.73% | 180 |
| Aug 20, 2026 | 1,006.00 | 1,006.00 | 1,006.00 | 1,006.00 | 1,006.00 | -0.87% | - |
| Aug 19, 2026 | 1,014.80 | 1,014.80 | 1,014.80 | 1,014.80 | 1,014.80 | -0.96% | - |
| Aug 18, 2026 | 1,024.60 | 1,024.60 | 1,024.60 | 1,024.60 | 1,024.60 | -0.93% | 33 |
| Aug 17, 2026 | 1,034.20 | 1,034.20 | 1,034.20 | 1,034.20 | 1,034.20 | -0.02% | 30 |
| Aug 14, 2026 | 1,034.40 | 1,034.40 | 1,034.40 | 1,034.40 | 1,034.40 | 0.74% | - |
| Aug 13, 2026 | 1,026.80 | 1,026.80 | 1,026.80 | 1,026.80 | 1,026.80 | -0.35% | - |
| Aug 12, 2026 | 1,030.40 | 1,030.40 | 1,030.40 | 1,030.40 | 1,030.40 | 0.10% | 10 |
| Aug 11, 2026 | 1,029.40 | 1,029.40 | 1,029.40 | 1,029.40 | 1,029.40 | 0.41% | - |
| Aug 10, 2026 | 1,025.20 | 1,025.20 | 1,025.20 | 1,025.20 | 1,025.20 | -0.23% | 20 |
| Aug 7, 2026 | 1,027.60 | 1,027.60 | 1,027.60 | 1,027.60 | 1,027.60 | -0.19% | - |
| Aug 6, 2026 | 1,029.60 | 1,029.60 | 1,029.60 | 1,029.60 | 1,029.60 | -0.54% | - |
| Aug 5, 2026 | 1,035.20 | 1,035.20 | 1,035.20 | 1,035.20 | 1,035.20 | 0.62% | - |
| Aug 4, 2026 | 1,026.60 | 1,028.80 | 1,026.60 | 1,028.80 | 1,028.80 | 2.21% | 137 |
| Aug 3, 2026 | 1,006.60 | 1,006.60 | 1,006.60 | 1,006.60 | 1,006.60 | 1.43% | - |
| Jul 31, 2026 | 992.40 | 992.40 | 992.40 | 992.40 | 992.40 | 0.67% | - |
| Jul 30, 2026 | 983.20 | 985.80 | 983.20 | 985.80 | 985.80 | -0.17% | 282 |
| Jul 29, 2026 | 987.50 | 987.50 | 987.50 | 987.50 | 987.50 | -2.34% | 50 |
| Jul 28, 2026 | 1,011.20 | 1,011.20 | 1,011.20 | 1,011.20 | 1,011.20 | 0.56% | - |
| Jul 27, 2026 | 1,005.60 | 1,005.60 | 1,005.60 | 1,005.60 | 1,005.60 | -1.22% | - |
| Jul 24, 2026 | 1,018.00 | 1,018.00 | 1,018.00 | 1,018.00 | 1,018.00 | 1.03% | 152 |
| Jul 23, 2026 | 1,007.60 | 1,007.60 | 1,007.60 | 1,007.60 | 1,007.60 | 1.31% | - |
| Jul 22, 2026 | 994.60 | 994.60 | 994.60 | 994.60 | 994.60 | 0.18% | - |
| Jul 21, 2026 | 992.80 | 992.80 | 992.80 | 992.80 | 992.80 | 0.07% | - |
| Jul 20, 2026 | 992.10 | 992.10 | 992.10 | 992.10 | 992.10 | -0.89% | - |
| Jul 17, 2026 | 1,001.00 | 1,001.00 | 1,001.00 | 1,001.00 | 1,001.00 | - | 14 |
| Jul 16, 2026 | 1,001.00 | 1,001.00 | 1,001.00 | 1,001.00 | 1,001.00 | 0.57% | - |
| Jul 15, 2026 | 995.30 | 995.30 | 995.30 | 995.30 | 995.30 | -0.69% | - |