Indicators

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

56.93 +0.01 (+0.02%)

Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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%)

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.