Invesco S&P 500 High Dividend
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance
Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
21 Jan 2019 |
GBX |
2,396.5 |
2,407.94 |
2,387.5 |
2,387.5 |
2,387.5 |
+2 (+0.08%)
|
432 |
18 Jan 2019 |
GBX |
2,366.5 |
2,387.5 |
2,366.5 |
2,385.5 |
2,385.5 |
+36 (+1.53%)
|
11,914 |
17 Jan 2019 |
GBX |
2,345 |
2,349.5 |
2,345 |
2,349.5 |
2,349.5 |
-7 (-0.30%)
|
7,853 |
16 Jan 2019 |
GBX |
2,357.5 |
2,357.5 |
2,356.5 |
2,356.5 |
2,356.5 |
-15 (-0.63%)
|
20 |
15 Jan 2019 |
GBX |
2,371.5 |
2,371.5 |
2,371.5 |
2,371.5 |
2,371.5 |
+42 (+1.80%)
|
0 |
14 Jan 2019 |
GBX |
2,329.5 |
2,329.5 |
2,329.5 |
2,329.5 |
2,329.5 |
-27 (-1.15%)
|
0 |
11 Jan 2019 |
GBX |
2,356.5 |
2,356.5 |
2,356.5 |
2,356.5 |
2,356.5 |
+2.5 (+0.11%)
|
0 |
10 Jan 2019 |
GBX |
2,344 |
2,354 |
2,344 |
2,354 |
2,354 |
+3.5 (+0.15%)
|
204 |
9 Jan 2019 |
GBX |
2,350.5 |
2,350.5 |
2,350.5 |
2,350.5 |
2,350.5 |
+5.5 (+0.23%)
|
0 |
8 Jan 2019 |
GBX |
2,345 |
2,345 |
2,345 |
2,345 |
2,345 |
+19.5 (+0.84%)
|
0 |
7 Jan 2019 |
GBX |
2,311.5 |
2,325.5 |
2,308.5 |
2,325.5 |
2,325.5 |
+23.5 (+1.02%)
|
24,668 |
4 Jan 2019 |
GBX |
2,294.5 |
2,313.05 |
2,291.5 |
2,302 |
2,302 |
+11.75 (+0.51%)
|
17,112 |
3 Jan 2019 |
GBX |
2,288 |
2,297.5 |
2,288 |
2,290.25 |
2,290.25 |
-5.5 (-0.24%)
|
24,579 |
2 Jan 2019 |
GBX |
2,283.5 |
2,299 |
2,271.5 |
2,295.75 |
2,295.75 |
+16.5 (+0.72%)
|
8,505 |
31 Dec 2018 |
GBX |
2,279.25 |
2,279.25 |
2,279.25 |
2,279.25 |
2,279.25 |
-0.75 (-0.03%)
|
0 |
28 Dec 2018 |
GBX |
2,282 |
2,282 |
2,280 |
2,280 |
2,280 |
+32.5 (+1.45%)
|
8,250 |
27 Dec 2018 |
GBX |
2,247.5 |
2,247.5 |
2,247.5 |
2,247.5 |
2,247.5 |
-43.75 (-1.91%)
|
0 |
24 Dec 2018 |
GBX |
2,304 |
2,304 |
2,291.25 |
2,291.25 |
2,291.25 |
-58.75 (-2.50%)
|
1,634 |
21 Dec 2018 |
GBX |
2,340 |
2,355 |
2,322.825 |
2,350 |
2,350 |
0.0 (0.0%)
|
16,316 |
20 Dec 2018 |
GBX |
2,350 |
2,350 |
2,350 |
2,350 |
2,350 |
-32 (-1.34%)
|
0 |
19 Dec 2018 |
GBX |
2,380 |
2,382 |
2,374.825 |
2,382 |
2,382 |
-2.75 (-0.12%)
|
24 |
18 Dec 2018 |
GBX |
2,393.5 |
2,393.5 |
2,384.75 |
2,384.75 |
2,384.75 |
-51.25 (-2.10%)
|
5,820 |
17 Dec 2018 |
GBX |
2,452.5 |
2,452.5 |
2,436 |
2,436 |
2,436 |
-21.25 (-0.86%)
|
11,687 |
14 Dec 2018 |
GBX |
2,457.5 |
2,463 |
2,456.5 |
2,457.25 |
2,457.25 |
-2.75 (-0.11%)
|
25,312 |
13 Dec 2018 |
GBX |
2,451 |
2,460 |
2,451 |
2,460 |
2,460 |
+2.75 (+0.11%)
|
7,692 |
12 Dec 2018 |
GBX |
2,487 |
2,487 |
2,457.25 |
2,457.25 |
2,457.25 |
-26.5 (-1.07%)
|
1,278 |
11 Dec 2018 |
GBX |
2,470 |
2,485.55 |
2,450.88 |
2,483.75 |
2,483.75 |
+45.75 (+1.88%)
|
10,189 |
10 Dec 2018 |
GBX |
2,444 |
2,444 |
2,438 |
2,438 |
2,438 |
-16.75 (-0.68%)
|
1,054 |
7 Dec 2018 |
GBX |
2,440.5 |
2,472.5 |
2,440.5 |
2,454.75 |
2,454.75 |
+53.75 (+2.24%)
|
8,016 |
6 Dec 2018 |
GBX |
2,443.5 |
2,448 |
2,401 |
2,401 |
2,401 |
-68.5 (-2.77%)
|
1,834 |