Indicators

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

56.69 +0.21 (+0.37%)

Official Closing Price Updated: 8:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	48.89	48.98	48.57	48.57	138,826	-0.38(-0.78%)
Nov 27, 2019	48.65	48.98	48.57	48.95	649,177	+0.28(+0.58%)
Nov 26, 2019	48.38	48.69	48.34	48.67	658,444	+0.36(+0.75%)
Nov 25, 2019	48.17	48.43	48.16	48.31	246,111	+0.25(+0.51%)
Nov 22, 2019	48.18	48.18	47.83	48.06	184,003	+0.01(+0.02%)
Nov 21, 2019	48.53	48.54	48.01	48.05	240,679	-0.42(-0.86%)
Nov 20, 2019	48.50	48.67	48.24	48.47	361,962	-0.12(-0.24%)
Nov 19, 2019	48.50	48.67	48.45	48.59	292,619	+0.18(+0.38%)
Nov 18, 2019	48.32	48.49	48.32	48.41	241,820	+0.05(+0.09%)
Nov 15, 2019	48.45	48.46	48.21	48.36	368,776	+0.07(+0.15%)
Nov 14, 2019	48.04	48.34	48.04	48.29	255,123	+0.27(+0.57%)
Nov 13, 2019	47.71	48.10	47.71	48.02	304,636	+0.20(+0.42%)
Nov 12, 2019	48.02	48.08	47.75	47.82	525,574	-0.13(-0.27%)
Nov 11, 2019	47.89	48.09	47.87	47.94	237,883	-0.08(-0.17%)
Nov 08, 2019	47.99	48.14	47.93	48.03	258,747	+0.01(+0.02%)
Nov 07, 2019	48.53	48.55	47.93	48.02	453,728	-0.35(-0.71%)
Nov 06, 2019	48.28	48.46	48.21	48.36	350,902	+0.13(+0.26%)
Nov 05, 2019	48.52	48.52	48.13	48.24	1,581,564	-0.22(-0.45%)
Nov 04, 2019	48.81	48.81	48.32	48.45	392,943	-0.14(-0.28%)

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.