Indicators

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

56.46 -0.23 (-0.41%)

Official Closing Price Updated: 8:00 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	42.95	43.02	42.65	42.68	214,236	-0.37(-0.87%)
Nov 27, 2020	42.97	43.08	42.83	43.06	49,440	+0.12(+0.28%)
Nov 25, 2020	43.23	43.26	42.89	42.94	326,007	-0.35(-0.80%)
Nov 24, 2020	43.11	43.41	43.01	43.28	293,206	+0.45(+1.05%)
Nov 23, 2020	42.84	43.01	42.70	42.83	205,372	+0.19(+0.44%)
Nov 20, 2020	42.52	42.78	42.48	42.65	195,839	-0.07(-0.18%)
Nov 19, 2020	42.57	42.72	42.33	42.72	214,929	+0.14(+0.33%)
Nov 18, 2020	43.31	43.31	42.56	42.58	503,441	-0.66(-1.54%)
Nov 17, 2020	42.98	43.36	42.78	43.25	350,266	-0.10(-0.24%)
Nov 16, 2020	43.20	43.35	42.95	43.35	247,671	+0.66(+1.54%)
Nov 13, 2020	42.16	42.76	42.16	42.69	246,988	+0.75(+1.79%)
Nov 12, 2020	42.18	42.22	41.64	41.95	354,685	-0.42(-0.99%)
Nov 11, 2020	42.54	42.54	42.06	42.37	258,951	-0.05(-0.11%)
Nov 10, 2020	41.66	42.54	41.64	42.41	294,430	+0.81(+1.96%)
Nov 09, 2020	42.35	43.14	41.56	41.60	448,785	+0.66(+1.62%)
Nov 06, 2020	41.16	41.25	40.87	40.93	476,144	-0.16(-0.39%)
Nov 05, 2020	40.90	41.34	40.90	41.09	453,753	+0.62(+1.53%)
Nov 04, 2020	40.31	41.06	40.24	40.47	426,521	-0.07(-0.16%)
Nov 03, 2020	40.06	40.72	40.06	40.54	565,869	+0.92(+2.32%)

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.