Invesco Utilities S&P US Select Sector UCITS ETF (SWX:XLUS)
Switzerland · Delayed Price · Currency is CHF · Price in USD 613.80
0.00 (0.00%)
At close: Aug 22, 2025, 5:20 PM CET
SWX:XLUS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2025 | 608.10 | 608.10 | 608.10 | 608.10 | - | 0.13% | 108 |
| Aug 26, 2025 | 607.30 | 607.30 | 607.30 | 607.30 | - | -0.12% | - |
| Aug 25, 2025 | 608.00 | 608.00 | 608.00 | 608.00 | - | -0.94% | - |
| Aug 22, 2025 | 613.80 | 613.80 | 613.80 | 613.80 | - | - | - |
| Aug 21, 2025 | 613.80 | 613.80 | 613.80 | 613.80 | - | -0.44% | - |
| Aug 20, 2025 | 616.50 | 616.50 | 616.50 | 616.50 | - | 1.02% | 172 |
| Aug 19, 2025 | 610.30 | 610.30 | 610.30 | 610.30 | - | -0.07% | 35 |
| Aug 18, 2025 | 610.70 | 610.70 | 610.70 | 610.70 | - | 0.25% | 12 |
| Aug 15, 2025 | 609.20 | 609.20 | 609.20 | 609.20 | - | -0.80% | - |
| Aug 14, 2025 | 614.10 | 614.10 | 614.10 | 614.10 | - | 0.16% | - |
| Aug 13, 2025 | 613.10 | 613.10 | 613.10 | 613.10 | - | 0.26% | - |
| Aug 12, 2025 | 611.50 | 611.50 | 611.50 | 611.50 | - | -0.18% | - |
| Aug 11, 2025 | 612.60 | 612.60 | 612.60 | 612.60 | - | -0.63% | - |
| Aug 8, 2025 | 616.50 | 616.50 | 616.50 | 616.50 | - | 0.46% | 8 |
| Aug 7, 2025 | 613.70 | 613.70 | 613.70 | 613.70 | - | -0.28% | 49 |
| Aug 6, 2025 | 615.40 | 615.40 | 615.40 | 615.40 | - | -1.38% | - |
| Aug 5, 2025 | 624.00 | 624.00 | 624.00 | 624.00 | - | 1.60% | 169 |
| Aug 4, 2025 | 614.20 | 614.20 | 614.20 | 614.20 | - | 0.84% | 41 |
| Jul 31, 2025 | 609.10 | 609.10 | 609.10 | 609.10 | - | 0.07% | 173 |
| Jul 30, 2025 | 608.70 | 608.70 | 608.70 | 608.70 | - | 1.57% | - |
| Jul 29, 2025 | 599.30 | 599.30 | 599.30 | 599.30 | - | 0.20% | 42 |
| Jul 28, 2025 | 598.10 | 598.10 | 598.10 | 598.10 | - | -0.63% | - |
| Jul 25, 2025 | 601.90 | 601.90 | 601.90 | 601.90 | - | -0.28% | - |
| Jul 24, 2025 | 603.60 | 603.60 | 603.60 | 603.60 | - | -1.19% | - |
| Jul 23, 2025 | 610.60 | 610.90 | 610.60 | 610.90 | - | 1.31% | 184 |
| Jul 22, 2025 | 603.00 | 603.00 | 603.00 | 603.00 | - | 0.20% | - |
| Jul 21, 2025 | 601.80 | 601.80 | 601.80 | 601.80 | - | 1.48% | - |
| Jul 18, 2025 | 593.00 | 593.00 | 593.00 | 593.00 | - | 1.40% | 85 |
| Jul 17, 2025 | 584.80 | 584.80 | 584.80 | 584.80 | - | 0.53% | - |
| Jul 16, 2025 | 581.70 | 581.70 | 581.70 | 581.70 | - | -0.17% | - |
| Jul 15, 2025 | 582.70 | 582.70 | 582.70 | 582.70 | - | -0.80% | - |
| Jul 14, 2025 | 587.40 | 587.40 | 587.40 | 587.40 | - | 0.31% | - |
| Jul 11, 2025 | 585.60 | 585.60 | 585.60 | 585.60 | - | 0.05% | - |
| Jul 10, 2025 | 585.30 | 585.30 | 585.30 | 585.30 | - | 0.97% | - |
| Jul 9, 2025 | 578.60 | 579.70 | 578.60 | 579.70 | - | 0.22% | 290 |
| Jul 8, 2025 | 578.40 | 578.40 | 578.40 | 578.40 | - | -0.84% | - |
| Jul 7, 2025 | 583.30 | 583.30 | 583.30 | 583.30 | - | 0.55% | 69 |
| Jul 4, 2025 | 580.10 | 580.10 | 580.10 | 580.10 | - | 0.10% | - |
| Jul 3, 2025 | 579.50 | 579.50 | 579.50 | 579.50 | - | -0.80% | 78 |
| Jul 2, 2025 | 584.30 | 584.30 | 584.20 | 584.20 | - | 0.48% | 380 |
| Jul 1, 2025 | 581.40 | 581.40 | 581.40 | 581.40 | - | 0.62% | - |
| Jun 30, 2025 | 577.80 | 577.80 | 577.80 | 577.80 | - | -0.60% | 196 |
| Jun 27, 2025 | 581.30 | 581.30 | 581.30 | 581.30 | - | 0.97% | - |
| Jun 26, 2025 | 575.70 | 575.70 | 575.70 | 575.70 | - | 0.12% | - |
| Jun 25, 2025 | 575.00 | 575.00 | 575.00 | 575.00 | - | -1.17% | - |
| Jun 24, 2025 | 581.80 | 581.80 | 581.80 | 581.80 | - | 0.85% | - |
| Jun 23, 2025 | 576.90 | 576.90 | 576.90 | 576.90 | - | 0.26% | - |
| Jun 20, 2025 | 575.40 | 575.40 | 575.40 | 575.40 | - | 1.28% | - |
| Jun 19, 2025 | 568.10 | 568.10 | 568.10 | 568.10 | - | -0.21% | - |
| Jun 18, 2025 | 569.30 | 569.30 | 569.30 | 569.30 | - | -0.52% | 44 |