Indicators

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

56.58 -0.11 (-0.20%)

Streaming Delayed Price Updated: 3:21 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	46.07	46.47	46.07	46.40	264,221	+0.47(+1.02%)
Jun 27, 2019	45.64	45.96	45.64	45.92	202,822	+0.39(+0.85%)
Jun 26, 2019	46.32	46.32	45.54	45.54	315,813	-0.72(-1.57%)
Jun 25, 2019	46.46	46.57	46.24	46.26	309,309	-0.14(-0.29%)
Jun 24, 2019	46.80	46.85	46.39	46.40	210,785	-0.25(-0.54%)
Jun 21, 2019	46.90	46.90	46.51	46.65	308,266	-0.34(-0.73%)
Jun 20, 2019	47.09	47.09	46.70	46.99	344,130	+0.20(+0.42%)
Jun 19, 2019	46.54	46.86	46.49	46.79	196,084	+0.28(+0.60%)
Jun 18, 2019	46.62	46.81	46.41	46.51	330,769	+0.11(+0.23%)
Jun 17, 2019	46.51	46.59	46.36	46.41	219,562	-0.06(-0.14%)
Jun 14, 2019	46.52	46.59	46.39	46.47	270,927	-0.01(-0.02%)
Jun 13, 2019	46.51	46.65	46.33	46.48	487,843	+0.13(+0.29%)
Jun 12, 2019	46.13	46.39	46.13	46.34	2,862,411	+0.24(+0.53%)
Jun 11, 2019	46.33	46.46	45.93	46.10	279,089	+0.03(+0.06%)
Jun 10, 2019	46.26	46.42	46.02	46.07	455,008	-0.07(-0.16%)
Jun 07, 2019	46.26	46.46	46.14	46.15	319,934	+0.04(+0.08%)
Jun 06, 2019	45.95	46.15	45.78	46.11	312,335	+0.19(+0.41%)
Jun 05, 2019	45.62	45.92	45.42	45.92	437,361	+0.48(+1.05%)
Jun 04, 2019	45.25	45.47	44.91	45.44	243,550	+0.48(+1.06%)

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.