Invesco Consumer Discretionary S&P US Select Sector UCITS ETF (SWX:XLYS)
Switzerland · Delayed Price · Currency is CHF · Price in USD 804.60
+11.10 (1.40%)
At close: Sep 22, 2026
SWX:XLYS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 802.50 | 804.60 | 802.50 | 804.60 | 804.60 | 1.40% | 65 |
| Sep 21, 2026 | 793.50 | 793.50 | 793.50 | 793.50 | 793.50 | 0.77% | - |
| Sep 18, 2026 | 787.40 | 787.40 | 787.40 | 787.40 | 787.40 | -0.73% | - |
| Sep 17, 2026 | 793.20 | 793.20 | 793.20 | 793.20 | 793.20 | 0.39% | - |
| Sep 16, 2026 | 790.10 | 790.10 | 790.10 | 790.10 | 790.10 | -0.05% | - |
| Sep 15, 2026 | 790.50 | 790.50 | 790.50 | 790.50 | 790.50 | -1.26% | - |
| Sep 14, 2026 | 800.60 | 800.60 | 800.60 | 800.60 | 800.60 | -0.04% | - |
| Sep 11, 2026 | 800.90 | 800.90 | 800.90 | 800.90 | 800.90 | 0.14% | - |
| Sep 10, 2026 | 799.80 | 799.80 | 799.80 | 799.80 | 799.80 | -0.56% | 8 |
| Sep 9, 2026 | 808.30 | 808.30 | 804.30 | 804.30 | 804.30 | -1.00% | 147 |
| Sep 8, 2026 | 812.40 | 812.40 | 812.40 | 812.40 | 812.40 | -0.51% | 129 |
| Sep 7, 2026 | 816.60 | 816.60 | 816.60 | 816.60 | 816.60 | -0.75% | - |
| Sep 4, 2026 | 822.80 | 822.80 | 822.80 | 822.80 | 822.80 | -0.58% | 69 |
| Sep 3, 2026 | 825.70 | 827.60 | 825.40 | 827.60 | 827.60 | 1.50% | 309 |
| Sep 2, 2026 | 815.40 | 815.40 | 815.40 | 815.40 | 815.40 | -0.40% | 17 |
| Sep 1, 2026 | 818.70 | 818.70 | 818.70 | 818.70 | 818.70 | -1.14% | 2 |
| Aug 31, 2026 | 828.10 | 828.10 | 828.10 | 828.10 | 828.10 | -0.13% | 31 |
| Aug 28, 2026 | 829.20 | 829.20 | 829.20 | 829.20 | 829.20 | 0.14% | 186 |
| Aug 27, 2026 | 828.00 | 828.00 | 828.00 | 828.00 | 828.00 | -0.53% | - |
| Aug 26, 2026 | 832.40 | 832.40 | 832.40 | 832.40 | 832.40 | -0.90% | - |
| Aug 25, 2026 | 840.00 | 840.00 | 840.00 | 840.00 | 840.00 | -0.39% | - |
| Aug 24, 2026 | 843.30 | 843.30 | 843.30 | 843.30 | 843.30 | 0.52% | - |
| Aug 21, 2026 | 838.90 | 838.90 | 838.90 | 838.90 | 838.90 | 0.94% | - |
| Aug 20, 2026 | 831.10 | 831.10 | 831.10 | 831.10 | 831.10 | -0.49% | - |
| Aug 19, 2026 | 835.20 | 835.20 | 835.20 | 835.20 | 835.20 | 0.63% | 150 |
| Aug 18, 2026 | 830.00 | 830.00 | 830.00 | 830.00 | 830.00 | -0.31% | 127 |
| Aug 17, 2026 | 832.60 | 832.60 | 832.60 | 832.60 | 832.60 | -0.95% | - |
| Aug 14, 2026 | 840.60 | 840.60 | 840.60 | 840.60 | 840.60 | 0.13% | - |
| Aug 13, 2026 | 839.50 | 839.50 | 839.50 | 839.50 | 839.50 | 0.25% | - |
| Aug 12, 2026 | 837.40 | 837.40 | 837.40 | 837.40 | 837.40 | -1.27% | 10 |
| Aug 11, 2026 | 848.20 | 848.20 | 848.20 | 848.20 | 848.20 | 0.09% | - |
| Aug 10, 2026 | 847.40 | 847.40 | 847.40 | 847.40 | 847.40 | -0.76% | 52 |
| Aug 7, 2026 | 853.90 | 853.90 | 853.90 | 853.90 | 853.90 | 1.51% | - |
| Aug 6, 2026 | 841.20 | 841.20 | 841.20 | 841.20 | 841.20 | -0.18% | - |
| Aug 5, 2026 | 842.70 | 842.70 | 842.70 | 842.70 | 842.70 | 1.12% | 40 |
| Aug 4, 2026 | 833.40 | 833.40 | 833.40 | 833.40 | 833.40 | -0.56% | 72 |
| Aug 3, 2026 | 838.10 | 838.10 | 838.10 | 838.10 | 838.10 | 2.67% | - |
| Jul 31, 2026 | 816.30 | 816.30 | 816.30 | 816.30 | 816.30 | 1.61% | - |
| Jul 30, 2026 | 800.60 | 803.40 | 800.60 | 803.40 | 803.40 | 0.14% | 141 |
| Jul 29, 2026 | 802.30 | 802.30 | 802.30 | 802.30 | 802.30 | 1.10% | - |
| Jul 28, 2026 | 793.60 | 793.60 | 793.60 | 793.60 | 793.60 | 0.46% | 8 |
| Jul 27, 2026 | 790.00 | 790.00 | 790.00 | 790.00 | 790.00 | 0.89% | - |
| Jul 24, 2026 | 783.00 | 783.00 | 783.00 | 783.00 | 783.00 | 1.08% | - |
| Jul 23, 2026 | 774.60 | 774.60 | 774.60 | 774.60 | 774.60 | -4.99% | - |
| Jul 22, 2026 | 815.30 | 815.30 | 815.30 | 815.30 | 815.30 | -0.35% | - |
| Jul 21, 2026 | 818.20 | 818.20 | 818.20 | 818.20 | 818.20 | -0.17% | - |
| Jul 20, 2026 | 819.60 | 819.60 | 819.60 | 819.60 | 819.60 | -1.10% | - |
| Jul 17, 2026 | 828.70 | 828.70 | 828.70 | 828.70 | 828.70 | -1.58% | - |
| Jul 16, 2026 | 842.00 | 842.00 | 842.00 | 842.00 | 842.00 | 0.71% | - |
| Jul 15, 2026 | 836.10 | 836.10 | 836.10 | 836.10 | 836.10 | 1.11% | 67 |