Invesco Utilities S&P US Select Sector UCITS ETF (SWX:XLUS)
Switzerland · Delayed Price · Currency is CHF · Price in USD 600.50
-0.70 (-0.12%)
At close: Sep 21, 2026
SWX:XLUS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 598.90 | 598.90 | 598.90 | 598.90 | 598.90 | -0.27% | 20 |
| Sep 21, 2026 | 599.60 | 600.50 | 599.60 | 600.50 | 600.50 | -0.12% | 612 |
| Sep 18, 2026 | 601.20 | 601.20 | 601.20 | 601.20 | 601.20 | -0.79% | 17 |
| Sep 17, 2026 | 605.90 | 606.00 | 604.80 | 606.00 | 606.00 | 0.12% | 548 |
| Sep 16, 2026 | 603.60 | 605.80 | 603.60 | 605.30 | 605.30 | -0.44% | 789 |
| Sep 15, 2026 | 608.10 | 611.20 | 608.00 | 608.00 | 608.00 | -1.60% | 387 |
| Sep 14, 2026 | 620.00 | 620.00 | 617.90 | 617.90 | 617.90 | -0.74% | 1,178 |
| Sep 11, 2026 | 623.50 | 623.60 | 622.50 | 622.50 | 622.50 | - | 632 |
| Sep 10, 2026 | 622.50 | 622.50 | 622.50 | 622.50 | 622.50 | -0.40% | - |
| Sep 9, 2026 | 625.00 | 625.00 | 625.00 | 625.00 | 625.00 | - | - |
| Sep 8, 2026 | 625.00 | 625.00 | 625.00 | 625.00 | 625.00 | -0.11% | 168 |
| Sep 7, 2026 | 626.30 | 626.30 | 625.70 | 625.70 | 625.70 | -0.06% | 208 |
| Sep 4, 2026 | 626.10 | 626.10 | 626.10 | 626.10 | 626.10 | 0.72% | 224 |
| Sep 3, 2026 | 621.60 | 621.60 | 621.60 | 621.60 | 621.60 | 0.44% | 169 |
| Sep 2, 2026 | 626.00 | 626.00 | 618.90 | 618.90 | 618.90 | 0.11% | 882 |
| Sep 1, 2026 | 616.30 | 618.20 | 615.90 | 618.20 | 618.20 | 0.95% | 907 |
| Aug 31, 2026 | 622.20 | 622.20 | 612.40 | 612.40 | 612.40 | -2.45% | 613 |
| Aug 28, 2026 | 627.80 | 627.80 | 627.80 | 627.80 | 627.80 | -0.70% | - |
| Aug 27, 2026 | 632.20 | 632.20 | 632.20 | 632.20 | 632.20 | -0.43% | 117 |
| Aug 26, 2026 | 634.90 | 634.90 | 634.90 | 634.90 | 634.90 | 0.78% | - |
| Aug 25, 2026 | 630.00 | 630.00 | 630.00 | 630.00 | 630.00 | 0.82% | 530 |
| Aug 24, 2026 | 624.90 | 624.90 | 624.90 | 624.90 | 624.90 | -0.59% | 17 |
| Aug 21, 2026 | 628.60 | 628.60 | 628.60 | 628.60 | 628.60 | -2.33% | - |
| Aug 20, 2026 | 643.60 | 643.60 | 643.60 | 643.60 | 643.60 | - | - |
| Aug 19, 2026 | 643.60 | 643.60 | 643.60 | 643.60 | 643.60 | -0.51% | 164 |
| Aug 18, 2026 | 646.90 | 646.90 | 646.90 | 646.90 | 646.90 | 1.08% | - |
| Aug 17, 2026 | 640.00 | 640.00 | 640.00 | 640.00 | 640.00 | -0.88% | - |
| Aug 14, 2026 | 645.70 | 645.70 | 645.70 | 645.70 | 645.70 | 0.59% | - |
| Aug 13, 2026 | 641.90 | 641.90 | 641.90 | 641.90 | 641.90 | 0.55% | 78 |
| Aug 12, 2026 | 638.40 | 638.40 | 638.40 | 638.40 | 638.40 | 1.49% | - |
| Aug 11, 2026 | 630.00 | 630.00 | 629.00 | 629.00 | 629.00 | -0.17% | 112 |
| Aug 10, 2026 | 630.10 | 630.10 | 630.10 | 630.10 | 630.10 | -0.30% | - |
| Aug 7, 2026 | 632.00 | 632.00 | 632.00 | 632.00 | 632.00 | -1.59% | 103 |
| Aug 6, 2026 | 639.30 | 642.30 | 639.00 | 642.20 | 642.20 | 1.42% | 872 |
| Aug 5, 2026 | 633.20 | 633.20 | 633.20 | 633.20 | 633.20 | -2.37% | - |
| Aug 4, 2026 | 646.10 | 648.60 | 646.10 | 648.60 | 648.60 | 0.62% | 321 |
| Aug 3, 2026 | 648.60 | 648.60 | 644.60 | 644.60 | 644.60 | -1.27% | 280 |
| Jul 31, 2026 | 652.90 | 652.90 | 652.90 | 652.90 | 652.90 | -0.24% | 200 |
| Jul 30, 2026 | 654.50 | 654.50 | 654.50 | 654.50 | 654.50 | -0.97% | 90 |
| Jul 29, 2026 | 665.10 | 665.10 | 660.90 | 660.90 | 660.90 | -1.26% | 20 |
| Jul 28, 2026 | 669.30 | 669.30 | 669.30 | 669.30 | 669.30 | 0.01% | 163 |
| Jul 27, 2026 | 676.60 | 676.70 | 669.20 | 669.20 | 669.20 | -1.15% | 679 |
| Jul 24, 2026 | 675.40 | 677.00 | 675.40 | 677.00 | 677.00 | 1.24% | 135 |
| Jul 23, 2026 | 670.50 | 670.50 | 668.70 | 668.70 | 668.70 | 0.53% | 66 |
| Jul 22, 2026 | 656.70 | 665.20 | 656.70 | 665.20 | 665.20 | 1.79% | 406 |
| Jul 21, 2026 | 654.30 | 654.30 | 653.50 | 653.50 | 653.50 | -0.55% | 32 |
| Jul 20, 2026 | 658.60 | 664.10 | 657.10 | 657.10 | 657.10 | -1.51% | 395 |
| Jul 17, 2026 | 667.40 | 667.40 | 667.00 | 667.20 | 667.20 | 0.59% | 1,205 |
| Jul 16, 2026 | 658.50 | 663.30 | 657.80 | 663.30 | 663.30 | -0.35% | 1,304 |
| Jul 15, 2026 | 665.60 | 665.60 | 665.60 | 665.60 | 665.60 | -0.92% | 103 |