Indicators

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

56.94 +0.06 (+0.11%)

Official Closing Price Updated: 8:00 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	39.62	39.83	39.26	39.83	623,182	+0.39(+0.98%)
Dec 28, 2018	39.51	39.83	39.24	39.45	849,075	+0.04(+0.09%)
Dec 27, 2018	38.81	39.41	38.33	39.41	590,473	+0.23(+0.60%)
Dec 26, 2018	38.10	39.22	37.78	39.18	1,280,706	+1.17(+3.07%)
Dec 24, 2018	39.34	39.45	37.98	38.01	272,809	-1.43(-3.63%)
Dec 21, 2018	40.08	40.60	39.39	39.44	722,447	-0.52(-1.29%)
Dec 20, 2018	40.16	40.32	39.55	39.96	1,284,974	-0.30(-0.75%)
Dec 19, 2018	40.64	40.99	40.03	40.26	612,226	-0.37(-0.92%)
Dec 18, 2018	40.84	41.03	40.50	40.64	622,808	+0.01(+0.02%)
Dec 17, 2018	41.60	41.66	40.48	40.63	425,844	-1.02(-2.44%)
Dec 14, 2018	41.71	41.90	41.54	41.64	350,002	-0.27(-0.64%)
Dec 13, 2018	42.03	42.23	41.89	41.91	316,714	-0.05(-0.13%)
Dec 12, 2018	42.31	42.49	41.96	41.96	816,245	+0.02(+0.04%)
Dec 11, 2018	42.34	42.49	41.84	41.95	728,437	-0.05(-0.13%)
Dec 10, 2018	42.25	42.25	41.51	42.00	541,438	-0.25(-0.59%)
Dec 07, 2018	42.71	42.77	42.03	42.25	340,127	-0.47(-1.11%)
Dec 06, 2018	42.37	42.72	41.57	42.72	585,687	+0.23(+0.55%)
Dec 04, 2018	43.40	43.51	42.44	42.49	597,550	-0.89(-2.05%)

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.