Invesco Energy S&P Us Sel Sect Ucits Etf (XLES.GB)
AQSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| 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 |
|---|---|---|---|---|---|---|---|
| 1740760080 | 48390 | 11 | 0.02 | 48269.5 | 48578 | 47586.5 | 0 |
| 1740673980 | 48379 | 473 | 0.99 | 47927.5 | 48612 | 47608.5 | 0 |
| 1740584040 | 47906 | 120 | 0.25 | 48061 | 48348.5 | 47595 | 0 |
| 1740498240 | 47786 | -1 | -2.14 | 48955.5 | 49072 | 47786 | 0 |
| 1740414420 | 48830.5 | -652.5 | -1.32 | 48932.5 | 49103 | 48538.5 | 0 |
| 1740152280 | 49483 | 104.5 | 0.21 | 49662.5 | 49840 | 49173.5 | 0 |
| 1740068940 | 49378.5 | -435.5 | -0.87 | 49482.5 | 49743 | 49075.5 | 0 |
| 1739982540 | 49814 | 1 | 2.11 | 49159.5 | 49939.5 | 49111.5 | 0 |
| 1739895960 | 48785.5 | 208.5 | 0.43 | 48790.5 | 48972.5 | 48392 | 0 |
| 1739806500 | 48577 | -174.5 | -0.36 | 48512 | 48793 | 48349.5 | 0 |
| 1739547420 | 48751.5 | 466.5 | 0.97 | 48532 | 49024 | 48244 | 0 |
| 1739460900 | 48285 | -1 | -2.29 | 48205 | 48640 | 47966.5 | 0 |
| 1739378040 | 49416.5 | -488.5 | -0.98 | 49614 | 49908.5 | 49290.5 | 0 |
| 1739291220 | 49905 | 499.5 | 1.01 | 49825 | 50043 | 49385.5 | 0 |
| 1739202480 | 49405.5 | 849.5 | 1.75 | 48529.5 | 49453 | 48403.5 | 0 |
| 1738937700 | 48556 | 9 | 0.02 | 48409 | 48708.5 | 48171 | 0 |
| 1738855980 | 48547 | -353.5 | -0.72 | 49196.5 | 49777.5 | 48466.5 | 0 |
| 1738772880 | 48900.5 | 94.5 | 0.19 | 48787.5 | 49122 | 48467 | 0 |
| 1738686480 | 48806 | 529.5 | 1.10 | 48053 | 48916 | 47752 | 0 |
| 1738596900 | 48276.5 | -258 | -0.53 | 48331.5 | 48421 | 47681.5 | 0 |
| 1738337520 | 48534.5 | -653.5 | -1.33 | 49216 | 49362 | 48089.5 | 0 |
| 1738254840 | 49188 | 74 | 0.15 | 49002.5 | 49435.5 | 48861 | 0 |
| 1738165140 | 49114 | 295.5 | 0.61 | 48778 | 49403.5 | 48577.5 | 0 |
| 1738078980 | 48818.5 | -90.5 | -0.19 | 49394 | 49729.5 | 48818.5 | 0 |
| 1737975300 | 48909 | -988 | -1.98 | 49901 | 50133 | 48879.5 | 0 |
| 1737735960 | 49897 | -660 | -1.31 | 50633.5 | 50780 | 49803.5 | 0 |
| 1737649680 | 50557 | -1 | -2.23 | 50749 | 51209.5 | 50557 | 0 |
| 1737563340 | 51712.5 | 0 | 0.00 | 51712.5 | 51712.5 | 51712.5 | 0 |
| 1737476940 | 51712.5 | -144 | -0.28 | 52125 | 52574.5 | 51418.5 | 0 |
| 1737390480 | 51856.5 | -510.5 | -0.97 | 52386 | 52549.5 | 51785.5 | 0 |
| 1737131340 | 52367 | 888 | 1.72 | 52158 | 52461 | 51788 | 0 |
| 1737044940 | 51479 | 300 | 0.59 | 51562.5 | 52037.5 | 51284.5 | 0 |
| 1736955300 | 51179 | 802.5 | 1.59 | 50699.5 | 51229 | 50387 | 0 |
| 1736869080 | 50376.5 | -275.5 | -0.54 | 50196.5 | 50652 | 50062.5 | 0 |
| 1736782500 | 50652 | 1 | 3.15 | 49507 | 50800.5 | 49331 | 0 |
| 1736524020 | 49104 | 674 | 1.39 | 48609 | 50023.5 | 48609 | 0 |
| 1736439600 | 48430 | 204 | 0.42 | 48598 | 48792 | 48306 | 0 |
| 1736353620 | 48226 | 302.5 | 0.63 | 47981.5 | 48462 | 47866.5 | 0 |
| 1736264400 | 47923.5 | 194 | 0.41 | 47005 | 48053 | 46896.5 | 0 |
| 1736180880 | 47729.5 | 31.5 | 0.07 | 47559 | 48023 | 47388 | 0 |
| 1735918500 | 47698 | 86.5 | 0.18 | 47335.5 | 47916 | 47266.5 | 0 |
| 1735832160 | 47611.5 | 1 | 4.00 | 46596 | 47855.5 | 46412.5 | 0 |
| 1735662660 | 45781.5 | 0 | 0.00 | 45781.5 | 45781.5 | 45781.5 | 0 |
| 1735576260 | 45781.5 | 115 | 0.25 | 45568 | 45868 | 45325.5 | 0 |
| 1735313700 | 45666.5 | 566 | 1.25 | 45701.5 | 46080 | 45359 | 0 |
| 1735057680 | 45100.5 | 0 | 0.00 | 45100.5 | 45100.5 | 45100.5 | 0 |
| 1734971280 | 45100.5 | 102 | 0.23 | 45112 | 45263.5 | 44800 | 0 |
| 1734712200 | 44998.5 | 144 | 0.32 | 44930 | 45151.5 | 44449 | 0 |
| 1734622440 | 44854.5 | -982 | -2.14 | 44962 | 45484 | 44837 | 0 |
| 1734536340 | 45836.5 | 279.5 | 0.61 | 45977 | 46097 | 45553 | 0 |
| 1734449880 | 45557 | -1 | -2.57 | 46276.5 | 46360 | 45511 | 0 |
| 1734366420 | 46757 | -899.5 | -1.89 | 47517 | 47753 | 46714.5 | 0 |
| 1734104460 | 47656.5 | 71 | 0.15 | 48028.5 | 48058 | 47392 | 0 |
| 1734020880 | 47585.5 | -70 | -0.15 | 47662 | 47989 | 47485.5 | 0 |
| 1733931060 | 47655.5 | -559.5 | -1.16 | 47832 | 48018 | 47485.5 | 0 |
| 1733848080 | 48215 | -151 | -0.31 | 48119 | 48374 | 47754.5 | 0 |
| 1733761860 | 48366 | 213 | 0.44 | 48080 | 48523 | 47994 | 0 |
| 1733495700 | 48153 | -676.5 | -1.39 | 48724.5 | 48874 | 47943 | 0 |
| 1733416140 | 48829.5 | -170 | -0.35 | 48763 | 49137 | 48657.5 | 0 |
| 1733326500 | 48999.5 | -1 | -2.46 | 50060.5 | 50326 | 48999.5 | 0 |
| 1733239800 | 50236 | 316 | 0.63 | 50302 | 50709 | 50064 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
