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 (%)
Sep 30, 2019	47.77	48.02	47.77	47.86	317,167	+0.15(+0.31%)
Sep 27, 2019	48.07	48.13	47.52	47.72	225,002	-0.21(-0.44%)
Sep 26, 2019	47.97	48.05	47.77	47.93	269,493	-0.03(-0.06%)
Sep 25, 2019	47.64	48.06	47.64	47.95	250,653	+0.28(+0.59%)
Sep 24, 2019	47.82	47.97	47.58	47.67	299,945	-0.05(-0.11%)
Sep 23, 2019	47.58	47.89	47.54	47.73	216,542	+0.11(+0.23%)
Sep 20, 2019	47.66	47.86	47.59	47.62	356,495	+0.00(+0.00%)
Sep 19, 2019	47.73	47.91	47.60	47.62	284,608	-0.02(-0.04%)
Sep 18, 2019	47.57	47.65	47.29	47.64	255,390	+0.07(+0.15%)
Sep 17, 2019	47.34	47.62	47.29	47.56	271,507	+0.21(+0.44%)
Sep 16, 2019	47.39	47.50	47.27	47.35	293,157	-0.06(-0.13%)
Sep 13, 2019	47.64	47.79	47.32	47.42	332,404	-0.12(-0.25%)
Sep 12, 2019	47.60	47.72	47.43	47.54	277,743	+0.13(+0.27%)
Sep 11, 2019	47.02	47.43	46.78	47.41	245,216	+0.48(+1.02%)
Sep 10, 2019	47.03	47.03	46.52	46.93	360,603	-0.17(-0.37%)
Sep 09, 2019	47.40	47.43	46.93	47.10	500,289	-0.24(-0.50%)
Sep 06, 2019	47.45	47.49	47.30	47.34	487,777	-0.04(-0.08%)
Sep 05, 2019	47.63	47.68	47.34	47.37	566,494	+0.08(+0.17%)
Sep 04, 2019	47.26	47.36	47.07	47.29	340,718	+0.38(+0.81%)

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.