Indicators

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

56.88 -0.04 (-0.07%)

Streaming Delayed Price Updated: 3:01 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	52.06	52.77	52.06	52.61	55,898	+0.55(+1.05%)
Jul 28, 2022	51.66	52.13	51.36	52.06	56,384	+0.58(+1.12%)
Jul 27, 2022	51.23	51.63	50.98	51.48	34,329	+0.36(+0.71%)
Jul 26, 2022	50.80	51.14	50.80	51.12	38,224	+0.17(+0.34%)
Jul 25, 2022	50.64	51.09	50.64	50.95	47,488	+0.43(+0.85%)
Jul 22, 2022	50.69	50.83	50.22	50.52	30,077	-0.01(-0.02%)
Jul 21, 2022	50.12	50.56	50.00	50.52	105,914	+0.19(+0.38%)
Jul 20, 2022	50.27	50.49	49.93	50.33	36,212	+0.06(+0.11%)
Jul 19, 2022	49.54	50.31	49.54	50.28	58,650	+1.15(+2.34%)
Jul 18, 2022	49.71	49.73	49.09	49.12	42,874	-0.33(-0.66%)
Jul 15, 2022	49.36	49.61	49.09	49.45	108,209	+0.58(+1.18%)
Jul 14, 2022	48.49	48.89	48.38	48.87	42,206	-0.33(-0.66%)
Jul 13, 2022	48.98	49.42	48.80	49.20	51,694	-0.21(-0.43%)
Jul 12, 2022	49.41	49.90	49.21	49.41	50,003	-0.12(-0.23%)
Jul 11, 2022	49.40	49.67	49.33	49.53	57,559	-0.09(-0.17%)
Jul 08, 2022	49.83	50.01	49.58	49.61	42,817	-0.36(-0.71%)
Jul 07, 2022	49.97	50.09	49.86	49.97	44,519	+0.25(+0.50%)
Jul 06, 2022	49.60	49.99	49.19	49.72	36,278	+0.12(+0.23%)
Jul 05, 2022	49.70	49.70	48.70	49.60	48,308	-0.62(-1.24%)

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.