Indicators

S&P Midcap Low Vol Invesco ETF (NY: XMLV )

56.93 +0.01 (+0.02%)

Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	44.66	44.75	43.31	44.14	1,633,204	-1.54(-3.37%)
Feb 27, 2020	46.92	47.41	45.68	45.68	1,017,989	-1.98(-4.15%)
Feb 26, 2020	48.39	48.79	47.65	47.66	468,415	-0.57(-1.18%)
Feb 25, 2020	49.75	49.84	48.23	48.23	506,483	-1.41(-2.84%)
Feb 24, 2020	49.72	49.92	49.46	49.64	470,718	-0.89(-1.76%)
Feb 21, 2020	50.58	50.68	50.48	50.53	301,252	-0.18(-0.36%)
Feb 20, 2020	50.38	50.71	50.22	50.71	276,906	+0.27(+0.53%)
Feb 19, 2020	50.83	50.91	50.44	50.44	317,912	-0.38(-0.76%)
Feb 18, 2020	50.81	50.93	50.63	50.83	228,573	+0.01(+0.02%)
Feb 14, 2020	50.68	50.83	50.64	50.82	303,326	+0.18(+0.36%)
Feb 13, 2020	50.13	50.70	50.13	50.64	272,739	+0.38(+0.77%)
Feb 12, 2020	50.42	50.42	50.05	50.25	354,404	-0.02(-0.04%)
Feb 11, 2020	50.25	50.43	50.17	50.27	228,324	+0.16(+0.33%)
Feb 10, 2020	49.86	50.13	49.83	50.11	252,622	+0.19(+0.39%)
Feb 07, 2020	50.05	50.20	49.82	49.91	306,491	-0.20(-0.40%)
Feb 06, 2020	50.32	50.39	50.11	50.11	289,784	-0.08(-0.16%)
Feb 05, 2020	50.04	50.25	50.00	50.20	1,160,558	+0.38(+0.75%)
Feb 04, 2020	49.97	50.05	49.77	49.82	351,526	+0.15(+0.30%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.