Invesco Technology S&P US Select Sector UCITS ETF (SWX:XLKS)
Switzerland · Delayed Price · Currency is CHF · Price in USD 1,105.40
-4.40 (-0.40%)
At close: Sep 23, 2026
SWX:XLKS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 1,115.80 | 1,115.80 | 1,105.40 | 1,105.40 | 1,105.40 | -0.40% | 40 |
| Sep 22, 2026 | 1,105.20 | 1,109.80 | 1,105.20 | 1,109.80 | 1,109.80 | 1.09% | 49 |
| Sep 21, 2026 | 1,097.80 | 1,097.80 | 1,097.80 | 1,097.80 | 1,097.80 | 2.31% | 19 |
| Sep 18, 2026 | 1,078.00 | 1,078.20 | 1,073.00 | 1,073.00 | 1,073.00 | 0.51% | 173 |
| Sep 17, 2026 | 1,057.20 | 1,067.60 | 1,057.20 | 1,067.60 | 1,067.60 | 0.96% | 35 |
| Sep 16, 2026 | 1,053.20 | 1,057.40 | 1,052.60 | 1,057.40 | 1,057.40 | 0.49% | 304 |
| Sep 15, 2026 | 1,046.60 | 1,052.20 | 1,046.60 | 1,052.20 | 1,052.20 | 0.27% | 150 |
| Sep 14, 2026 | 1,050.80 | 1,050.80 | 1,046.20 | 1,049.40 | 1,049.40 | -1.96% | 100 |
| Sep 11, 2026 | 1,063.60 | 1,070.40 | 1,060.20 | 1,070.40 | 1,070.40 | 1.19% | 38 |
| Sep 10, 2026 | 1,068.00 | 1,068.00 | 1,057.00 | 1,057.80 | 1,057.80 | -1.05% | 479 |
| Sep 9, 2026 | 1,070.60 | 1,070.60 | 1,062.80 | 1,069.00 | 1,069.00 | -0.35% | 513 |
| Sep 8, 2026 | 1,071.80 | 1,074.00 | 1,070.00 | 1,072.80 | 1,072.80 | -0.13% | 326 |
| Sep 7, 2026 | 1,075.80 | 1,075.80 | 1,073.00 | 1,074.20 | 1,074.20 | 0.02% | 1,793 |
| Sep 4, 2026 | 1,073.40 | 1,075.00 | 1,068.80 | 1,074.00 | 1,074.00 | 1.59% | 769 |
| Sep 3, 2026 | 1,053.40 | 1,057.20 | 1,050.80 | 1,057.20 | 1,057.20 | 0.38% | 483 |
| Sep 2, 2026 | 1,047.80 | 1,055.00 | 1,044.40 | 1,053.20 | 1,053.20 | 0.15% | 3,167 |
| Sep 1, 2026 | 1,060.40 | 1,060.40 | 1,051.60 | 1,051.60 | 1,051.60 | -0.59% | 434 |
| Aug 31, 2026 | 1,060.80 | 1,060.80 | 1,055.80 | 1,057.80 | 1,057.80 | -1.55% | 1,610 |
| Aug 28, 2026 | 1,069.80 | 1,075.60 | 1,063.60 | 1,074.40 | 1,074.40 | 0.84% | 2,475 |
| Aug 27, 2026 | 1,062.20 | 1,067.40 | 1,062.20 | 1,065.40 | 1,065.40 | 2.94% | 693 |
| Aug 26, 2026 | 1,032.00 | 1,035.00 | 1,028.20 | 1,035.00 | 1,035.00 | 0.56% | 74 |
| Aug 25, 2026 | 1,037.80 | 1,037.80 | 1,029.20 | 1,029.20 | 1,029.20 | 0.49% | 142 |
| Aug 24, 2026 | 1,035.40 | 1,035.40 | 1,022.00 | 1,024.20 | 1,024.20 | -2.31% | 899 |
| Aug 21, 2026 | 1,042.20 | 1,048.40 | 1,042.20 | 1,048.40 | 1,048.40 | 0.02% | 254 |
| Aug 20, 2026 | 1,047.20 | 1,048.20 | 1,047.20 | 1,048.20 | 1,048.20 | -0.21% | 183 |
| Aug 19, 2026 | 1,052.20 | 1,052.20 | 1,049.00 | 1,050.40 | 1,050.40 | -0.13% | 280 |
| Aug 18, 2026 | 1,063.00 | 1,063.00 | 1,051.80 | 1,051.80 | 1,051.80 | -2.61% | 323 |
| Aug 17, 2026 | 1,081.20 | 1,081.20 | 1,080.00 | 1,080.00 | 1,080.00 | 0.41% | 352 |
| Aug 14, 2026 | 1,080.60 | 1,081.20 | 1,075.60 | 1,075.60 | 1,075.60 | -0.09% | 213 |
| Aug 13, 2026 | 1,068.20 | 1,077.80 | 1,068.20 | 1,076.60 | 1,076.60 | 0.50% | 75 |
| Aug 12, 2026 | 1,061.20 | 1,073.80 | 1,061.20 | 1,071.20 | 1,071.20 | 0.89% | 146 |
| Aug 11, 2026 | 1,066.80 | 1,068.00 | 1,061.80 | 1,061.80 | 1,061.80 | -0.88% | 60 |
| Aug 10, 2026 | 1,070.60 | 1,071.20 | 1,070.60 | 1,071.20 | 1,071.20 | 0.09% | 59 |
| Aug 7, 2026 | 1,070.00 | 1,075.20 | 1,069.60 | 1,070.20 | 1,070.20 | 0.98% | 494 |
| Aug 6, 2026 | 1,057.00 | 1,059.80 | 1,046.20 | 1,059.80 | 1,059.80 | -0.21% | 462 |
| Aug 5, 2026 | 1,068.00 | 1,068.40 | 1,059.80 | 1,062.00 | 1,062.00 | 1.14% | 80 |
| Aug 4, 2026 | 1,022.80 | 1,050.00 | 1,022.80 | 1,050.00 | 1,050.00 | 3.71% | 1,557 |
| Aug 3, 2026 | 1,003.20 | 1,012.40 | 994.60 | 1,012.40 | 1,012.40 | 1.98% | 2,162 |
| Jul 31, 2026 | 1,004.00 | 1,012.00 | 992.30 | 992.70 | 992.70 | 0.28% | 832 |
| Jul 30, 2026 | 970.60 | 989.90 | 970.60 | 989.90 | 989.90 | 2.10% | 163 |
| Jul 29, 2026 | 978.80 | 978.80 | 969.10 | 969.50 | 969.50 | -1.38% | 128 |
| Jul 28, 2026 | 986.00 | 986.00 | 965.20 | 983.10 | 983.10 | -0.80% | 1,337 |
| Jul 27, 2026 | 1,016.40 | 1,016.40 | 984.60 | 991.00 | 991.00 | -1.92% | 686 |
| Jul 24, 2026 | 1,012.20 | 1,012.20 | 1,000.40 | 1,010.40 | 1,010.40 | -0.75% | 286 |
| Jul 23, 2026 | 1,019.80 | 1,021.80 | 1,018.00 | 1,018.00 | 1,018.00 | 0.18% | 842 |
| Jul 22, 2026 | 1,011.80 | 1,016.20 | 1,005.60 | 1,016.20 | 1,016.20 | -0.33% | 194 |
| Jul 21, 2026 | 1,019.60 | 1,019.60 | 1,019.60 | 1,019.60 | 1,019.60 | 1.31% | - |
| Jul 20, 2026 | 1,003.00 | 1,006.60 | 1,003.00 | 1,006.40 | 1,006.40 | 2.26% | 618 |
| Jul 17, 2026 | 982.80 | 984.20 | 982.80 | 984.20 | 984.20 | -2.34% | 800 |
| Jul 16, 2026 | 1,021.20 | 1,021.20 | 1,007.00 | 1,007.80 | 1,007.80 | -1.23% | 1,601 |