Indicators

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

60.79 UNCHANGED

Official Closing Price Updated: 6:30 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	39.26	39.51	38.98	39.44	307,132	-0.08(-0.21%)
May 28, 2020	40.00	40.00	39.39	39.52	270,549	-0.11(-0.28%)
May 27, 2020	39.43	39.66	38.85	39.63	704,675	+0.78(+2.01%)
May 26, 2020	38.76	39.10	38.75	38.85	598,480	+0.98(+2.57%)
May 22, 2020	37.84	37.92	37.57	37.88	261,364	+0.05(+0.12%)
May 21, 2020	37.65	37.92	37.49	37.83	270,798	+0.16(+0.42%)
May 20, 2020	37.50	37.87	37.50	37.67	338,665	+0.56(+1.50%)
May 19, 2020	37.64	37.91	37.10	37.12	343,902	-0.62(-1.65%)
May 18, 2020	37.16	37.93	37.15	37.74	639,045	+1.63(+4.53%)
May 15, 2020	35.86	36.13	35.55	36.10	391,777	-0.02(-0.05%)
May 14, 2020	35.34	36.12	34.50	36.12	930,871	+0.23(+0.65%)
May 13, 2020	36.85	36.94	35.63	35.89	755,968	-1.19(-3.21%)
May 12, 2020	38.67	38.69	37.05	37.08	483,776	-1.47(-3.81%)
May 11, 2020	38.62	38.93	38.11	38.55	475,750	-0.52(-1.33%)
May 08, 2020	38.29	39.09	38.29	39.07	564,081	+1.31(+3.47%)
May 07, 2020	37.58	38.29	37.58	37.76	631,091	+0.58(+1.55%)
May 06, 2020	38.08	38.14	37.15	37.18	341,329	-0.78(-2.05%)
May 05, 2020	38.26	38.62	37.93	37.96	300,753	+0.10(+0.27%)
May 04, 2020	37.55	37.88	37.19	37.86	767,119	-0.06(-0.17%)

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.