Indicators

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

56.01 +0.51 (+0.92%)

Official Closing Price Updated: 8:00 PM EDT, May 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2018		41.96	41.59	41.70	231,252	+0.07(+0.17%)
Jun 28, 2018	41.43	41.70	41.41	41.63	118,588	+0.24(+0.58%)
Jun 27, 2018	41.68	41.80	41.38	41.39	147,137	-0.27(-0.66%)
Jun 26, 2018	41.71	41.85	41.63	41.66	301,864	-0.04(-0.09%)
Jun 25, 2018	41.73	41.82	41.52	41.70	172,280	-0.06(-0.15%)
Jun 22, 2018	41.70	41.80	41.66	41.76	89,689	+0.18(+0.43%)
Jun 21, 2018	41.72	41.77	41.51	41.58	82,597	-0.20(-0.47%)
Jun 20, 2018	41.71	41.80	41.61	41.78	97,169	+0.16(+0.38%)
Jun 19, 2018	41.37	41.63	41.37	41.62	279,785	+0.08(+0.19%)
Jun 18, 2018	41.34	41.55	41.31	41.54	174,128	+0.10(+0.25%)
Jun 15, 2018		41.50	41.34	41.43	84,449	+0.09(+0.22%)
Jun 14, 2018	41.24	41.41	41.19	41.34	254,348	+0.18(+0.43%)
Jun 13, 2018	41.48	41.55	41.11	41.17	93,796	-0.30(-0.73%)
Jun 12, 2018	41.33	41.48	41.28	41.47	106,709	+0.17(+0.41%)
Jun 11, 2018	41.46	41.54	41.28	41.30	109,621	-0.19(-0.47%)
Jun 08, 2018	41.29	41.49	41.29	41.49	145,976	+0.19(+0.47%)
Jun 07, 2018	41.27	41.34	41.17	41.30	73,509	+0.10(+0.24%)
Jun 06, 2018			41.02	41.20	111,109	-0.02(-0.04%)
Jun 05, 2018	41.29	41.32	41.13	41.22	81,295	-0.09(-0.21%)

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.