Skip to main content

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

56.19 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 44.87 44.89 44.61 44.70 739,438 +0.02(+0.04%)
Mar 28, 2019 44.50 44.71 44.29 44.68 295,475 +0.25(+0.57%)
Mar 27, 2019 44.38 44.53 44.13 44.43 387,275 +0.04(+0.10%)
Mar 26, 2019 44.04 44.39 44.03 44.38 306,224 +0.52(+1.19%)
Mar 25, 2019 43.72 43.98 43.55 43.86 372,296 +0.12(+0.27%)
Mar 22, 2019 44.23 44.33 43.73 43.74 589,083 -0.60(-1.36%)
Mar 21, 2019 43.76 44.49 43.76 44.35 267,748 +0.48(+1.09%)
Mar 20, 2019 44.14 44.32 43.83 43.87 315,380 -0.31(-0.69%)
Mar 19, 2019 44.65 44.69 44.11 44.17 403,915 -0.40(-0.89%)
Mar 18, 2019 44.49 44.73 44.40 44.57 349,476 +0.15(+0.34%)
Mar 15, 2019 44.46 44.67 44.33 44.42 354,496 +0.00(+0.00%)
Mar 14, 2019 44.35 44.48 44.22 44.42 274,672 +0.06(+0.14%)
Mar 13, 2019 44.39 44.52 44.32 44.35 341,887 +0.04(+0.08%)
Mar 12, 2019 44.35 44.44 44.23 44.32 644,258 +0.02(+0.04%)
Mar 11, 2019 43.97 44.33 43.96 44.30 2,025,991 +0.43(+0.98%)
Mar 08, 2019 43.73 43.90 43.69 43.87 375,113 +0.01(+0.02%)
Mar 07, 2019 44.08 44.13 43.77 43.86 552,868 -0.20(-0.45%)
Mar 06, 2019 44.45 44.49 44.05 44.06 326,894 -0.40(-0.91%)
Mar 05, 2019 44.53 44.62 44.37 44.46 377,538 -0.04(-0.10%)
Mar 04, 2019 44.53 44.57 44.11 44.51 551,668 +0.06(+0.14%)
Mar 01, 2019 44.55 44.59 44.08 44.44 779,647 +0.07(+0.16%)
Feb 28, 2019 44.34 44.62 44.18 44.37 730,059 +0.04(+0.08%)
Feb 27, 2019 44.19 44.37 44.10 44.34 579,887 +0.05(+0.12%)
Feb 26, 2019 44.45 44.53 44.25 44.28 385,188 -0.22(-0.50%)
Feb 25, 2019 44.78 44.82 44.37 44.51 595,713 -0.13(-0.30%)
Feb 22, 2019 44.50 44.70 44.37 44.64 449,222 +0.22(+0.50%)
Feb 21, 2019 44.27 44.45 44.09 44.42 276,495 +0.11(+0.24%)
Feb 20, 2019 44.23 44.35 44.06 44.31 428,743 +0.06(+0.14%)
Feb 19, 2019 44.06 44.33 43.96 44.25 498,158 +0.13(+0.28%)
Feb 15, 2019 43.89 44.17 43.87 44.12 311,925 +0.39(+0.88%)
Feb 14, 2019 43.62 43.89 43.57 43.74 440,483 -0.01(-0.02%)
Feb 13, 2019 43.67 43.80 43.54 43.74 375,957 +0.13(+0.31%)
Feb 12, 2019 43.71 43.72 43.49 43.61 405,222 +0.08(+0.19%)
Feb 11, 2019 43.50 43.55 43.39 43.53 302,236 +0.06(+0.14%)
Feb 08, 2019 43.26 43.49 43.18 43.47 411,889 +0.09(+0.21%)
Feb 07, 2019 42.98 43.40 42.86 43.38 1,574,279 +0.23(+0.54%)
Feb 06, 2019 43.28 43.28 43.00 43.14 609,537 -0.16(-0.37%)
Feb 05, 2019 43.13 43.33 43.05 43.31 1,101,617 +0.24(+0.56%)
Feb 04, 2019 42.74 43.06 42.52 43.06 581,779 +0.30(+0.69%)
Feb 01, 2019 42.79 42.80 42.42 42.77 557,877 +0.04(+0.08%)
Jan 31, 2019 42.38 42.80 42.22 42.73 689,079 +0.28(+0.66%)
Jan 30, 2019 42.34 42.64 42.15 42.45 498,922 +0.22(+0.51%)
Jan 29, 2019 42.26 42.39 42.09 42.24 515,562 +0.01(+0.02%)
Jan 28, 2019 41.99 42.25 41.89 42.23 485,847 +0.05(+0.13%)
Jan 25, 2019 42.24 42.36 42.08 42.17 391,495 +0.11(+0.26%)
Jan 24, 2019 41.99 42.12 41.81 42.07 357,318 +0.06(+0.15%)
Jan 23, 2019 41.93 42.01 41.67 42.00 458,725 +0.20(+0.47%)
Jan 22, 2019 41.96 42.10 41.51 41.81 777,828 -0.21(-0.49%)
Jan 18, 2019 41.89 42.08 41.77 42.01 766,051 +0.28(+0.67%)
Jan 17, 2019 41.33 41.81 41.33 41.73 411,098 +0.29(+0.69%)
Jan 16, 2019 41.12 41.48 41.12 41.45 1,077,206 +0.36(+0.87%)
Jan 15, 2019 40.77 41.09 40.77 41.09 365,178 +0.35(+0.86%)
Jan 14, 2019 40.81 40.95 40.69 40.74 413,161 -0.26(-0.63%)
Jan 11, 2019 40.94 41.03 40.78 41.00 510,292 -0.04(-0.11%)
Jan 10, 2019 40.49 41.06 40.49 41.04 631,470 +0.39(+0.97%)
Jan 09, 2019 40.68 40.73 40.45 40.65 750,268 +0.10(+0.24%)
Jan 08, 2019 40.22 40.60 40.09 40.55 609,872 +0.60(+1.50%)
Jan 07, 2019 39.83 40.22 39.72 39.95 438,193 +0.13(+0.34%)
Jan 04, 2019 39.39 40.04 39.30 39.81 416,903 +0.75(+1.93%)
Jan 03, 2019 39.10 39.57 38.96 39.06 509,601 -0.13(-0.32%)
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.