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 (%)
May 29, 2020	39.15	39.40	38.88	39.33	307,977	-0.08(-0.21%)
May 28, 2020	39.89	39.89	39.28	39.41	271,293	-0.11(-0.28%)
May 27, 2020	39.32	39.55	38.75	39.52	706,613	+0.78(+2.01%)
May 26, 2020	38.65	39.00	38.64	38.75	600,126	+0.97(+2.57%)
May 22, 2020	37.74	37.82	37.47	37.77	262,082	+0.05(+0.12%)
May 21, 2020	37.54	37.82	37.38	37.73	271,543	+0.16(+0.42%)
May 20, 2020	37.39	37.77	37.39	37.57	339,596	+0.56(+1.50%)
May 19, 2020	37.53	37.81	37.00	37.01	344,847	-0.62(-1.65%)
May 18, 2020	37.06	37.83	37.05	37.63	640,802	+1.63(+4.53%)
May 15, 2020	35.76	36.03	35.45	36.00	392,854	-0.02(-0.05%)
May 14, 2020	35.25	36.02	34.40	36.02	933,430	+0.23(+0.65%)
May 13, 2020	36.75	36.84	35.53	35.79	758,046	-1.19(-3.21%)
May 12, 2020	38.56	38.58	36.95	36.98	485,107	-1.46(-3.81%)
May 11, 2020	38.51	38.82	38.00	38.44	477,058	-0.52(-1.33%)
May 08, 2020	38.18	38.99	38.18	38.96	565,632	+1.31(+3.47%)
May 07, 2020	37.48	38.18	37.48	37.65	632,827	+0.57(+1.55%)
May 06, 2020	37.98	38.03	37.05	37.08	342,268	-0.78(-2.05%)
May 05, 2020	38.15	38.52	37.82	37.86	301,579	+0.10(+0.27%)
May 04, 2020	37.45	37.77	37.09	37.75	769,228	-0.06(-0.17%)

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.