Invesco Financials S&P US Select Sector UCITS ETF (XLFS.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 |
|---|---|---|---|---|---|---|---|
| 1732203480 | 30709.5 | 530 | 1.76 | 30248 | 30709.5 | 30187.5 | 0 |
| 1732120140 | 30179.5 | -144.5 | -0.48 | 30292 | 30449 | 30125 | 0 |
| 1732033620 | 30324 | -180.5 | -0.59 | 30459.5 | 30488 | 30094 | 0 |
| 1731947580 | 30504.5 | 63 | 0.21 | 30399 | 30528.5 | 30293.5 | 0 |
| 1731688080 | 30441.5 | 186 | 0.61 | 30099 | 30479.5 | 30071 | 0 |
| 1731598260 | 30255.5 | -84.5 | -0.28 | 30340 | 30515 | 30189 | 0 |
| 1731511920 | 30340 | 215.5 | 0.72 | 30053 | 30340 | 29997.5 | 0 |
| 1731428820 | 30124.5 | 172.5 | 0.58 | 30061.5 | 30155 | 29920 | 0 |
| 1731342540 | 29952 | 517.5 | 1.76 | 29529 | 30013.5 | 29491.5 | 0 |
| 1731083160 | 29434.5 | 335.5 | 1.15 | 29051.5 | 29462 | 29051.5 | 0 |
| 1730993820 | 29099 | 1 | 5.49 | 29594 | 29768 | 29045 | 0 |
| 1730910480 | 27583.5 | 0 | 0.00 | 27583.5 | 27583.5 | 27583.5 | 0 |
| 1730824080 | 27583.5 | 23.5 | 0.09 | 27505 | 27661.5 | 27363.5 | 0 |
| 1730737740 | 27560 | -324 | -1.16 | 358.7578 | 27728 | 358.7578 | 85 |
| 1730475300 | 27884 | -209.5 | -0.75 | 27806 | 27962 | 27601 | 0 |
| 1730388900 | 28093.5 | 32.5 | 0.12 | 27921.5 | 28157 | 27883.5 | 0 |
| 1730305440 | 28061 | 145 | 0.52 | 27816.5 | 28099.5 | 27759 | 0 |
| 1730193840 | 27916 | -84 | -0.30 | 28081.5 | 28116 | 27883 | 0 |
| 1730132940 | 28000 | 186.5 | 0.67 | 27915 | 28000 | 27788.5 | 0 |
| 1729869960 | 27813.5 | -199.5 | -0.71 | 28076 | 28216 | 27813.5 | 0 |
| 1729783680 | 28013 | -66.5 | -0.24 | 28086.5 | 28165.5 | 27898 | 0 |
| 1729697340 | 28079.5 | 111 | 0.40 | 28063.5 | 28149 | 27914 | 0 |
| 1729610340 | 27968.5 | -79.5 | -0.28 | 27988 | 28105.5 | 27840.5 | 0 |
| 1729524420 | 28048 | -67.5 | -0.24 | 28205 | 28269 | 28048 | 0 |
| 1729262100 | 28115.5 | -191.5 | -0.68 | 28086.5 | 28226.5 | 27962.5 | 0 |
| 1729178580 | 28307 | 275.5 | 0.98 | 28139 | 28379 | 28088.5 | 0 |
| 1729092540 | 28031.5 | 165.5 | 0.59 | 27836.5 | 28083 | 27754 | 0 |
| 1729006140 | 27866 | 221.5 | 0.80 | 27735.5 | 27897 | 27651.5 | 0 |
| 1728919680 | 27644.5 | 205.5 | 0.75 | 27498 | 27644.5 | 27465.5 | 0 |
| 1728657480 | 27439 | 444 | 1.64 | 26974 | 27507.5 | 26886.5 | 0 |
| 1728574140 | 26995 | 41 | 0.15 | 26993.5 | 27120.5 | 26875 | 0 |
| 1728484740 | 26954 | 197 | 0.74 | 26810 | 26954 | 26810 | 0 |
| 1728401340 | 26757 | -16.5 | -0.06 | 26598 | 26785.5 | 26561.5 | 0 |
| 1728311580 | 26773.5 | 134.5 | 0.50 | 26825 | 26968.5 | 26749 | 0 |
| 1728053040 | 26639 | 246 | 0.93 | 26332 | 26840.5 | 26288.5 | 0 |
| 1727966700 | 26393 | 171 | 0.65 | 26416.5 | 26567.5 | 26227.5 | 0 |
| 1727882940 | 26222 | 33.5 | 0.13 | 26119 | 26277.5 | 26030 | 0 |
| 1727793720 | 26188.5 | 208.5 | 0.80 | 26081 | 26297 | 25954 | 0 |
| 1727710080 | 25980 | -167 | -0.64 | 26023 | 26065.5 | 25821.5 | 0 |
| 1727447580 | 26147 | 247.5 | 0.96 | 25965 | 26149 | 25856 | 0 |
| 1727364240 | 25899.5 | 47 | 0.18 | 25953 | 26030 | 25854 | 0 |
| 1727277960 | 25852.5 | -172 | -0.66 | 25900 | 26114 | 25760 | 0 |
| 1727191740 | 26024.5 | -254.5 | -0.97 | 26260.5 | 26289 | 25926.5 | 0 |
| 1727102220 | 26279 | -49.5 | -0.19 | 26351 | 26469.5 | 26224 | 0 |
| 1726843740 | 26328.5 | -73.5 | -0.28 | 26361.5 | 26456 | 26232.5 | 0 |
| 1726756740 | 26402 | 59 | 0.22 | 26374.5 | 26580.5 | 26332.5 | 0 |
| 1726669920 | 26343 | -167.5 | -0.63 | 26475.5 | 26475.5 | 26175 | 0 |
| 1726586700 | 26510.5 | 428.5 | 1.64 | 26263 | 26511 | 26152.5 | 0 |
| 1726498920 | 26082 | 23 | 0.09 | 26023 | 26281.5 | 25974.5 | 0 |
| 1726238280 | 26059 | 43 | 0.17 | 25979 | 26202.5 | 25945 | 0 |
| 1726151880 | 26016 | -57 | -0.22 | 26126.5 | 26278.5 | 25918.5 | 0 |
| 1726068360 | 26073 | 0 | 0.00 | 26073 | 26073 | 26073 | 0 |
| 1725981960 | 26073 | -316 | -1.20 | 26433 | 26637 | 26025.5 | 0 |
| 1725892800 | 26389 | 378.5 | 1.46 | 26046.5 | 26438.5 | 26024 | 0 |
| 1725633480 | 26010.5 | -224 | -0.85 | 26218 | 26406 | 26010.5 | 0 |
| 1725547140 | 26234.5 | -395 | -1.48 | 26551.5 | 26737.5 | 26234.5 | 0 |
| 1725460740 | 26629.5 | -226 | -0.84 | 26591 | 26835.5 | 26519.5 | 0 |
| 1725374160 | 26855.5 | 104.5 | 0.39 | 26801 | 26889.5 | 26518.5 | 0 |
| 1725287700 | 26751 | 224 | 0.84 | 26713 | 26782.5 | 26628.5 | 0 |
| 1725028800 | 26527 | 128 | 0.48 | 26472.5 | 26661.5 | 26472.5 | 0 |
| 1724942100 | 26399 | 161.5 | 0.62 | 26202.5 | 26442 | 26169 | 0 |
| 1724858700 | 26237.5 | 253 | 0.97 | 26062 | 26285 | 26013 | 0 |
| 1724772540 | 25984.5 | 110 | 0.43 | 343.0847 | 26065.5 | 343.0847 | 96 |
| 1724423820 | 25874.5 | 107.5 | 0.42 | 25889 | 26028 | 25754.5 | 0 |
| 1724340540 | 25767 | 70.5 | 0.27 | 25719.5 | 25897 | 25582 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
