UK markets closed

Invesco Communications S&P US Select Sector UCITS ETF USD Acc (XLCS.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
67.52+0.06 (+0.10%)
At close: 04:35PM BST
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
02 May 202467.5967.9067.4367.5267.5214,325
01 May 202467.4667.4667.4667.4667.46-
30 Apr 202467.7367.8967.5367.4967.493,855
29 Apr 202468.5268.6068.2268.2168.211,236
26 Apr 202468.7868.7868.0168.2768.2745,241
25 Apr 202467.1067.1066.0066.3666.3637,998
24 Apr 202469.5169.5169.2168.5168.512,326
23 Apr 202468.0468.3668.0369.0069.00252
22 Apr 202468.6568.6567.5867.7567.757,728
19 Apr 202468.3968.6368.0868.0868.0821,655
18 Apr 202469.1669.8169.1069.6769.672,184
17 Apr 202469.4369.4568.9768.9768.972,862
16 Apr 202469.1069.2568.7469.1569.152,418
15 Apr 202470.3070.7470.1170.1570.151,249
12 Apr 202470.7270.7270.3670.4870.483,145
11 Apr 202470.4070.8570.4070.5270.52113
10 Apr 202471.2771.2870.2170.3770.372,421
09 Apr 202471.2571.3470.6570.6870.6810,511
08 Apr 202471.1571.4771.1571.3571.351,708
05 Apr 202470.6171.2970.6171.2971.294,928
04 Apr 202471.9071.9071.7971.8871.881,763
03 Apr 202471.0671.3771.0671.3771.373,470
02 Apr 202470.7771.1270.4270.4670.46298
28 Mar 202470.4570.6070.4370.4570.452,751
27 Mar 202470.4170.4170.2670.2670.261,395
26 Mar 202470.5570.6670.5570.6170.61250
25 Mar 202470.5170.5370.3070.3270.321,451
22 Mar 202470.3770.3870.2170.2170.213,182
21 Mar 202470.5370.5770.2070.3170.313,247
20 Mar 202469.7369.7369.4369.5969.596,618
19 Mar 202469.2369.2369.2369.1969.1915
18 Mar 202469.6069.6868.7469.5669.56787
15 Mar 202468.3668.7468.0768.0768.078,857
14 Mar 202469.0469.3768.4068.5468.545,536
13 Mar 202468.6269.1668.6068.9768.973,120
12 Mar 202468.4268.6468.1768.4768.47208
11 Mar 202468.3768.3767.8868.3268.32172
08 Mar 202468.3268.6468.2968.6468.643,562
07 Mar 202468.0768.0768.0068.0068.0080
06 Mar 202467.6367.9567.5867.5867.583,783
05 Mar 202468.0168.1167.5367.6367.633,749
04 Mar 202468.6868.8568.1468.1268.1213,917
01 Mar 202468.3968.3968.3968.3968.393,228
29 Feb 202467.8967.9067.6767.6767.67465
28 Feb 202467.5867.6467.5367.5667.561,123
27 Feb 202467.3467.3467.3467.3167.31780
26 Feb 202467.6967.7767.6967.3367.3347
23 Feb 202467.8767.8767.8767.8767.87-
22 Feb 202467.8367.8667.7367.8667.861,292
21 Feb 202467.2367.2466.7667.0467.04999
20 Feb 202467.2367.2366.9767.3867.381,108
19 Feb 202467.7167.7167.4967.5467.54904
16 Feb 202468.3968.4067.6167.6167.612,092
15 Feb 202467.7668.0567.7368.0568.051,550
14 Feb 202467.1867.5367.1867.2867.28385
13 Feb 202467.6767.6766.8666.8666.86200
12 Feb 202467.1768.0667.0768.0668.06317
09 Feb 202467.3767.3766.7767.2167.212,344
08 Feb 202467.4967.4966.9167.1867.182,904
07 Feb 202466.6967.0266.6966.8566.854,315
06 Feb 202467.3767.3766.7966.7966.797,104
05 Feb 202467.5167.5167.1666.8566.8530
02 Feb 202466.8867.6466.8867.5767.579,386
01 Feb 202465.3065.5465.2765.3065.301,099
31 Jan 202465.2265.3365.0865.2465.243,626
30 Jan 202466.0866.4466.0766.3266.322,677
29 Jan 202466.1066.2365.7365.9765.972,034
26 Jan 202465.4966.1365.1366.1366.134,936
25 Jan 202464.4965.4564.4965.3165.3110,200
24 Jan 202464.4464.9864.3864.7564.7542,654
23 Jan 202463.3063.4163.2363.2363.2320
22 Jan 202462.8663.3162.8563.0163.0111,475
19 Jan 202461.8962.2461.8962.2462.243,350
18 Jan 202461.6161.6161.6161.6761.67130
17 Jan 202461.3861.3961.1761.2561.251,863
16 Jan 202461.4561.8461.2661.7561.757,103
15 Jan 202461.7261.7261.7261.7261.72-
12 Jan 202461.9162.0861.8262.0062.005,524
11 Jan 202461.8961.8961.0861.0861.08456
10 Jan 202461.3561.3561.3561.3561.35-
09 Jan 202461.0061.1460.8561.1461.1433,089
08 Jan 202460.5160.8060.3860.9260.921,178
05 Jan 202460.0260.7660.0260.6260.622,964
04 Jan 202460.6860.6860.2560.4860.481,958
03 Jan 202460.4760.5360.3160.5360.531,864
02 Jan 202461.2161.2160.2960.3260.32464
29 Dec 202361.0561.0561.0561.0561.05-
28 Dec 202361.0561.1361.0561.1361.13503
27 Dec 202360.9361.1160.8060.8560.858,767
22 Dec 202360.7560.7560.7560.7560.75-
21 Dec 202360.7160.7160.3760.5660.564
20 Dec 202360.7261.3760.6561.2761.2710,861
19 Dec 202360.2160.7160.2160.6260.62536
18 Dec 202360.1760.2259.5960.2660.269,534
15 Dec 202359.5759.7259.5459.5559.55501
14 Dec 202359.3159.3159.3159.3759.371,125
13 Dec 202358.8258.9358.7358.7358.73612
12 Dec 202358.6658.6758.4858.6158.613,411
11 Dec 202358.8258.9958.4858.4558.451,912
08 Dec 202358.6458.6458.5158.7858.781,028
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...