Indicators

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

56.46 -0.23 (-0.41%)

Official Closing Price Updated: 4:10 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	56.22	56.59	56.22	56.40	24,748	+0.21(+0.37%)
Mar 27, 2024	55.43	56.19	55.43	56.19	65,263	+0.91(+1.65%)
Mar 26, 2024	55.43	55.45	55.21	55.28	25,574	+0.02(+0.04%)
Mar 25, 2024	55.34	55.48	55.26	55.26	158,313	+0.00(+0.00%)
Mar 22, 2024	55.80	55.80	55.26	55.26	33,538	-0.33(-0.59%)
Mar 21, 2024	55.24	55.69	55.24	55.59	35,593	+0.35(+0.63%)
Mar 20, 2024	54.80	55.28	54.68	55.24	44,920	+0.44(+0.80%)
Mar 19, 2024	54.35	54.83	54.35	54.80	25,316	+0.42(+0.77%)
Mar 18, 2024	54.69	54.75	54.38	54.38	66,361	-0.38(-0.70%)
Mar 15, 2024	54.44	54.85	54.44	54.76	43,964	+0.11(+0.20%)
Mar 14, 2024	55.09	55.09	54.30	54.65	27,864	-0.49(-0.88%)
Mar 13, 2024	55.13	55.32	55.04	55.14	47,146	+0.09(+0.16%)
Mar 12, 2024	55.10	55.18	54.79	55.05	64,704	-0.07(-0.13%)
Mar 11, 2024	54.89	55.15	54.82	55.12	46,653	+0.17(+0.31%)
Mar 08, 2024	55.16	55.30	54.95	54.95	34,131	-0.10(-0.18%)
Mar 07, 2024	54.93	55.13	54.93	55.05	33,546	+0.32(+0.58%)
Mar 06, 2024	54.66	54.85	54.57	54.73	61,396	+0.32(+0.58%)
Mar 05, 2024	54.61	54.90	54.28	54.41	32,443	-0.27(-0.49%)
Mar 04, 2024	54.21	54.80	54.21	54.68	26,908	+0.52(+0.95%)

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.