Invesco Consumer Staples S&P US Select Sector UCITS ETF (SWX:XLPS)
Switzerland · Delayed Price · Currency is CHF · Price in USD 743.90
+0.50 (0.07%)
Last updated: Sep 15, 2026, 9:15 AM CET
SWX:XLPS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 744.50 | 744.50 | 744.50 | 744.50 | 744.50 | 0.69% | - |
| Sep 21, 2026 | 739.40 | 739.40 | 739.40 | 739.40 | 739.40 | -0.60% | - |
| Sep 18, 2026 | 743.90 | 743.90 | 743.90 | 743.90 | 743.90 | 0.07% | - |
| Sep 17, 2026 | 743.40 | 743.40 | 743.40 | 743.40 | 743.40 | -1.12% | - |
| Sep 16, 2026 | 751.80 | 751.80 | 751.80 | 751.80 | 751.80 | -0.12% | - |
| Sep 15, 2026 | 752.70 | 752.70 | 752.70 | 752.70 | 752.70 | -0.24% | 36 |
| Sep 14, 2026 | 754.50 | 754.50 | 754.50 | 754.50 | 754.50 | 1.47% | - |
| Sep 11, 2026 | 743.60 | 743.60 | 743.60 | 743.60 | 743.60 | -0.01% | 172 |
| Sep 10, 2026 | 743.70 | 743.70 | 743.70 | 743.70 | 743.70 | 0.53% | - |
| Sep 9, 2026 | 739.80 | 739.80 | 739.80 | 739.80 | 739.80 | -0.87% | - |
| Sep 8, 2026 | 746.30 | 746.30 | 746.30 | 746.30 | 746.30 | -1.02% | - |
| Sep 7, 2026 | 754.00 | 754.00 | 754.00 | 754.00 | 754.00 | -0.01% | - |
| Sep 4, 2026 | 754.10 | 754.10 | 754.10 | 754.10 | 754.10 | -0.82% | - |
| Sep 3, 2026 | 760.30 | 760.30 | 760.30 | 760.30 | 760.30 | 0.04% | - |
| Sep 2, 2026 | 760.00 | 760.00 | 760.00 | 760.00 | 760.00 | -0.16% | - |
| Sep 1, 2026 | 761.20 | 761.20 | 761.20 | 761.20 | 761.20 | 0.73% | - |
| Aug 31, 2026 | 755.70 | 755.70 | 755.70 | 755.70 | 755.70 | - | - |
| Aug 28, 2026 | 755.70 | 755.70 | 755.70 | 755.70 | 755.70 | -0.36% | - |
| Aug 27, 2026 | 758.40 | 758.40 | 758.40 | 758.40 | 758.40 | -0.97% | - |
| Aug 26, 2026 | 765.80 | 765.80 | 765.80 | 765.80 | 765.80 | -0.12% | - |
| Aug 25, 2026 | 766.70 | 766.70 | 766.70 | 766.70 | 766.70 | -0.49% | - |
| Aug 24, 2026 | 770.50 | 770.50 | 770.50 | 770.50 | 770.50 | 1.76% | 1 |
| Aug 21, 2026 | 757.30 | 757.30 | 757.20 | 757.20 | 757.20 | -1.33% | 3 |
| Aug 20, 2026 | 767.40 | 767.40 | 767.40 | 767.40 | 767.40 | 0.05% | 137 |
| Aug 19, 2026 | 767.00 | 767.00 | 767.00 | 767.00 | 767.00 | 0.08% | 138 |
| Aug 18, 2026 | 766.40 | 766.40 | 766.40 | 766.40 | 766.40 | 1.09% | - |
| Aug 17, 2026 | 758.10 | 758.10 | 758.10 | 758.10 | 758.10 | -1.34% | - |
| Aug 14, 2026 | 768.40 | 768.40 | 768.40 | 768.40 | 768.40 | 0.48% | - |
| Aug 13, 2026 | 764.70 | 764.70 | 764.70 | 764.70 | 764.70 | 0.92% | - |
| Aug 12, 2026 | 757.70 | 757.70 | 757.70 | 757.70 | 757.70 | 0.56% | - |
| Aug 11, 2026 | 753.50 | 753.50 | 753.50 | 753.50 | 753.50 | -0.55% | - |
| Aug 10, 2026 | 757.70 | 757.70 | 757.70 | 757.70 | 757.70 | -0.14% | - |
| Aug 7, 2026 | 758.80 | 758.80 | 758.80 | 758.80 | 758.80 | - | - |
| Aug 6, 2026 | 758.80 | 758.80 | 758.80 | 758.80 | 758.80 | 0.34% | - |
| Aug 5, 2026 | 756.20 | 756.20 | 756.20 | 756.20 | 756.20 | 0.29% | - |
| Aug 4, 2026 | 754.00 | 754.00 | 754.00 | 754.00 | 754.00 | -0.70% | 1 |
| Aug 3, 2026 | 759.00 | 759.30 | 759.00 | 759.30 | 759.30 | -0.42% | 4 |
| Jul 31, 2026 | 762.50 | 762.50 | 762.50 | 762.50 | 762.50 | -0.47% | - |
| Jul 30, 2026 | 766.10 | 766.10 | 766.10 | 766.10 | 766.10 | -2.01% | 2 |
| Jul 29, 2026 | 781.80 | 781.80 | 781.80 | 781.80 | 781.80 | -0.65% | 83 |
| Jul 28, 2026 | 786.90 | 786.90 | 786.90 | 786.90 | 786.90 | 3.09% | - |
| Jul 27, 2026 | 763.30 | 763.30 | 763.30 | 763.30 | 763.30 | 1.54% | - |
| Jul 24, 2026 | 751.70 | 751.70 | 751.70 | 751.70 | 751.70 | 1.01% | - |
| Jul 23, 2026 | 744.20 | 744.20 | 744.20 | 744.20 | 744.20 | -0.91% | - |
| Jul 22, 2026 | 751.00 | 751.00 | 751.00 | 751.00 | 751.00 | 0.09% | 141 |
| Jul 21, 2026 | 750.30 | 750.30 | 750.30 | 750.30 | 750.30 | -1.39% | - |
| Jul 20, 2026 | 760.80 | 760.90 | 760.80 | 760.90 | 760.90 | -1.27% | 228 |
| Jul 17, 2026 | 770.60 | 770.70 | 770.60 | 770.70 | 770.70 | 1.31% | 26 |
| Jul 16, 2026 | 760.70 | 760.70 | 760.70 | 760.70 | 760.70 | 1.51% | - |
| Jul 15, 2026 | 749.40 | 749.40 | 749.40 | 749.40 | 749.40 | - | - |