Indicators

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

55.91 +0.16 (+0.29%)

Official Closing Price Updated: 8:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	42.79	43.28	42.79	43.26	107,278	+0.38(+0.89%)
Sep 27, 2018	42.82	43.06	42.79	42.87	123,242	+0.16(+0.38%)
Sep 26, 2018	43.14	43.23	42.71	42.71	151,572	-0.42(-0.97%)
Sep 25, 2018	43.30	43.32	43.08	43.13	231,972	-0.10(-0.23%)
Sep 24, 2018	43.55	43.67	43.05	43.23	105,899	-0.32(-0.74%)
Sep 21, 2018	43.57	43.69	43.54	43.55	74,184	-0.01(-0.02%)
Sep 20, 2018	43.32	43.57	43.24	43.56	96,526	+0.34(+0.78%)
Sep 19, 2018	43.74	43.77	43.15	43.22	167,668	-0.49(-1.12%)
Sep 18, 2018	43.70	43.80	43.52	43.71	142,653	+0.06(+0.14%)
Sep 17, 2018	43.81	43.87	43.60	43.65	167,655	-0.19(-0.42%)
Sep 14, 2018	43.76	43.87	43.54	43.83	104,737	+0.04(+0.10%)
Sep 13, 2018	43.68	43.82	43.63	43.79	170,074	+0.26(+0.59%)
Sep 12, 2018	43.53	43.58	43.42	43.53	155,585	+0.03(+0.06%)
Sep 11, 2018	43.44	43.63	43.38	43.51	90,438	+0.03(+0.06%)
Sep 10, 2018	43.50	43.65	43.47	43.48	97,278	+0.08(+0.18%)
Sep 07, 2018	43.49	43.56	43.29	43.40	95,267	-0.20(-0.45%)
Sep 06, 2018	43.59	43.69	43.52	43.59	132,349	+0.05(+0.12%)
Sep 05, 2018	43.25	43.60	43.22	43.54	103,445	+0.24(+0.55%)

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.