Invesco Energy S&P Us Sel Sect Ucits Etf (XLES.GB)
AQSE
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721229420 | 47939 | 272.5 | 0.57 | 47588.5 | 48209.5 | 47343.5 | 0 |
| 1721140560 | 47666.5 | 219.5 | 0.46 | 47543.5 | 47753.5 | 47102 | 0 |
| 1721057340 | 47447 | 913.5 | 1.96 | 46839 | 47574 | 46829.5 | 0 |
| 1720798020 | 46533.5 | -275 | -0.59 | 47065.5 | 47146 | 46342.5 | 0 |
| 1720711680 | 46808.5 | 310.5 | 0.67 | 46610 | 46892 | 46049.5 | 0 |
| 1720623300 | 46498 | -287.5 | -0.61 | 46269 | 46498 | 46137 | 0 |
| 1720538880 | 46785.5 | 27.5 | 0.06 | 46728 | 46957 | 46199.5 | 0 |
| 1720452360 | 46758 | -463.5 | -0.98 | 46805.499 | 47115.5 | 46568 | 1 |
| 1720193280 | 47221.5 | -1 | -2.24 | 605.179 | 48324.5 | 605.179 | 1 |
| 1720103580 | 48305 | 379 | 0.79 | 48129.5 | 48371 | 48129.5 | 0 |
| 1720020540 | 47926 | -308 | -0.64 | 48116 | 48303 | 47809.5 | 0 |
| 1719934080 | 48234 | -43.5 | -0.09 | 48316.5 | 48712 | 48102 | 0 |
| 1719847500 | 48277.5 | -166 | -0.34 | 48280.5 | 48707 | 48002 | 0 |
| 1719585240 | 48443.5 | 429 | 0.89 | 48271.5 | 48656.5 | 48160.5 | 0 |
| 1719502140 | 48014.5 | 47 | 0.10 | 48048.5 | 48302 | 47921 | 0 |
| 1719415980 | 47967.5 | -236 | -0.49 | 48307 | 48601 | 47745 | 0 |
| 1719329280 | 48203.5 | 190.5 | 0.40 | 614.135 | 48451.5 | 614.135 | 1 |
| 1719242880 | 48013 | 477 | 1.00 | 47249 | 48013 | 47123 | 0 |
| 1718983740 | 47536 | 284 | 0.60 | 47440.5 | 47714 | 47222.5 | 0 |
| 1718894280 | 47252 | 887 | 1.91 | 46283 | 47381 | 46283 | 0 |
| 1718807460 | 46365 | -267.5 | -0.57 | 46191.5 | 46641 | 46117.5 | 0 |
| 1718724540 | 46632.5 | 412.5 | 0.89 | 46106 | 46940 | 46106 | 0 |
| 1718634720 | 46220 | 129 | 0.28 | 46093.5 | 46391.5 | 45943.5 | 0 |
| 1718378940 | 46091 | -109.5 | -0.24 | 46106.5 | 46603 | 45934 | 0 |
| 1718292600 | 46200.5 | -136 | -0.29 | 590.005 | 46602.5 | 590.005 | 197 |
| 1718203020 | 46336.5 | -823 | -1.75 | 47267 | 47529.5 | 46290.5 | 0 |
| 1718119740 | 47159.5 | -51.5 | -0.11 | 47358 | 47400 | 46725 | 0 |
| 1718029980 | 47211 | 0 | 0.00 | 47211 | 47211 | 47211 | 0 |
| 1717770780 | 47211 | 390.5 | 0.83 | 46928.5 | 47487.5 | 46720 | 0 |
| 1717684800 | 46820.5 | 201.5 | 0.43 | 46645 | 46868 | 46498 | 0 |
| 1717600500 | 46619 | 68 | 0.15 | 46741.849 | 46836 | 46406.5 | 5 |
| 1717514760 | 46551 | -749.5 | -1.58 | 46973 | 46990.5 | 46094.5 | 0 |
| 1717428540 | 47300.5 | -580.5 | -1.21 | 48604 | 48767 | 47300.5 | 0 |
| 1717166580 | 47881 | 410 | 0.86 | 47485 | 47908 | 47421.5 | 0 |
| 1717079640 | 47471 | -535 | -1.11 | 47504.5 | 47651.5 | 47272 | 0 |
| 1716993360 | 48006 | 0 | 0.00 | 48006 | 48006 | 48006 | 0 |
| 1716906960 | 48006 | 293 | 0.61 | 47815 | 48006.5 | 47508.5 | 0 |
| 1716564600 | 47713 | -338.5 | -0.70 | 606.481 | 48193.5 | 606.481 | 4 |
| 1716478140 | 48051.5 | -91.5 | -0.19 | 48055.799 | 48392.5 | 47953.5 | 1 |
| 1716388620 | 48143 | -1 | -2.64 | 48714 | 49015.5 | 47953 | 0 |
| 1716302280 | 49447 | -37 | -0.07 | 49325.599 | 49491 | 48935 | 1 |
| 1716215640 | 49484 | 218 | 0.44 | 49663.5 | 49741 | 49408.5 | 0 |
| 1715956440 | 49266 | -33 | -0.07 | 49189 | 49457.5 | 48983.5 | 0 |
| 1715870040 | 49299 | 224 | 0.46 | 49352.399 | 49482.5 | 48808.5 | 1 |
| 1715786940 | 49075 | -270 | -0.55 | 49650.5 | 49661.5 | 48475 | 0 |
| 1715700540 | 49345 | -132 | -0.27 | 49500.199 | 49670 | 49197 | 1 |
| 1715614140 | 49477 | -558.5 | -1.12 | 49788.599 | 49915.5 | 49477 | 1 |
| 1715355240 | 50035.5 | 96 | 0.19 | 49957.52 | 50408.5 | 49841 | 1 |
| 1715265300 | 49939.5 | 202 | 0.41 | 49607 | 50102.5 | 49363 | 0 |
| 1715182020 | 49737.5 | 161 | 0.32 | 49694.199 | 49738.5 | 49349 | 1 |
| 1715095740 | 49576.5 | 981 | 2.02 | 49518.5 | 49721 | 49172 | 0 |
| 1714750020 | 48595.5 | -667.5 | -1.35 | 49018.799 | 49166 | 48456 | 40 |
| 1714663440 | 49263 | 144 | 0.29 | 49206.799 | 49590 | 48943 | 11 |
| 1714574280 | 49119 | -1 | -2.65 | 49658.399 | 49949 | 49074 | 1 |
| 1714487880 | 50458 | -465.5 | -0.91 | 51188.294 | 51346.5 | 50402 | 132 |
| 1714402080 | 50923.5 | 93.5 | 0.18 | 636.182 | 51170.5 | 636.182 | 2 |
| 1714145400 | 50830 | -266 | -0.52 | 51422.799 | 51494.5 | 50553.5 | 39 |
| 1714058940 | 51096 | -144 | -0.28 | 51397 | 51531.5 | 50750.5 | 0 |
| 1713972360 | 51240 | 107 | 0.21 | 51244.5 | 51442 | 50772 | 0 |
| 1713886080 | 51133 | -233 | -0.45 | 51607.799 | 51684 | 50789 | 38 |
| 1713799740 | 51366 | 444 | 0.87 | 50884.5 | 51469 | 50661.5 | 0 |
| 1713537600 | 50922 | 545 | 1.08 | 50705.799 | 51059 | 49777.5 | 1 |
| 1713453960 | 50377 | -198 | -0.39 | 50428.199 | 50551.5 | 49797.5 | 39 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
