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 |
| 22 Dec 2017 |
GBX |
2,425.75 |
2,426.958 |
2,425.75 |
2,425.75 |
2,425.75 |
-4.75 (-0.20%)
|
330 |
| 21 Dec 2017 |
GBX |
2,428.5 |
2,430.5 |
2,424.32 |
2,430.5 |
2,430.5 |
+4.75 (+0.20%)
|
54 |
| 20 Dec 2017 |
GBX |
2,430.5 |
2,435.32 |
2,425.75 |
2,425.75 |
2,425.75 |
-29.25 (-1.19%)
|
41 |
| 19 Dec 2017 |
GBX |
2,461 |
2,461 |
2,454.8 |
2,455 |
2,455 |
-1 (-0.04%)
|
1,400 |
| 18 Dec 2017 |
GBX |
2,456 |
2,456 |
2,453.28 |
2,456 |
2,456 |
-2.5 (-0.10%)
|
2,848 |
| 15 Dec 2017 |
GBX |
2,458.5 |
2,458.5 |
2,458.5 |
2,458.5 |
2,458.5 |
+29.75 (+1.22%)
|
0 |
| 14 Dec 2017 |
GBX |
2,428.75 |
2,431.12 |
2,428.75 |
2,428.75 |
2,428.75 |
-17.75 (-0.73%)
|
285 |
| 13 Dec 2017 |
GBX |
2,446.5 |
2,447.16 |
2,445.44 |
2,446.5 |
2,446.5 |
-5.75 (-0.23%)
|
2,207 |
| 12 Dec 2017 |
GBX |
2,452.25 |
2,452.25 |
2,452.25 |
2,452.25 |
2,452.25 |
+10.75 (+0.44%)
|
0 |
| 11 Dec 2017 |
GBX |
2,437 |
2,441.5 |
2,433.84 |
2,441.5 |
2,441.5 |
+16.5 (+0.68%)
|
2,625 |
| 8 Dec 2017 |
GBX |
2,405.5 |
2,425 |
2,405.5 |
2,425 |
2,425 |
+10 (+0.41%)
|
991 |
| 7 Dec 2017 |
GBX |
2,415 |
2,415 |
2,415 |
2,415 |
2,415 |
-5 (-0.21%)
|
0 |
| 6 Dec 2017 |
GBX |
2,420 |
2,424.24 |
2,420 |
2,420 |
2,420 |
-2 (-0.08%)
|
9,873 |
| 5 Dec 2017 |
GBX |
2,422 |
2,437.1889 |
2,422 |
2,422 |
2,422 |
-14.5 (-0.60%)
|
525,835 |
| 4 Dec 2017 |
GBX |
2,436.5 |
2,436.5 |
2,436.5 |
2,436.5 |
2,436.5 |
+41.25 (+1.72%)
|
0 |
| 1 Dec 2017 |
GBX |
2,400 |
2,400 |
2,395.25 |
2,395.25 |
2,395.25 |
-19.25 (-0.80%)
|
62 |
| 30 Nov 2017 |
GBX |
2,410 |
2,414.5 |
2,410 |
2,414.5 |
2,414.5 |
+7.25 (+0.30%)
|
2,031 |
| 29 Nov 2017 |
GBX |
2,414 |
2,414 |
2,405.64 |
2,407.25 |
2,407.25 |
-14 (-0.58%)
|
214 |
| 28 Nov 2017 |
GBX |
2,409 |
2,421.25 |
2,407.18 |
2,421.25 |
2,421.25 |
+24 (+1.00%)
|
6,278 |
| 27 Nov 2017 |
GBX |
2,403.5 |
2,403.5 |
2,397.25 |
2,397.25 |
2,397.25 |
-5.75 (-0.24%)
|
244 |
| 24 Nov 2017 |
GBX |
2,408 |
2,408 |
2,402.7 |
2,403 |
2,403 |
-6.5 (-0.27%)
|
1,166 |
| 23 Nov 2017 |
GBX |
2,407.5 |
2,413 |
2,407.5 |
2,409.5 |
2,409.5 |
+3 (+0.12%)
|
8,719 |
| 22 Nov 2017 |
GBX |
2,406.5 |
2,418.56 |
2,406.5 |
2,406.5 |
2,406.5 |
-15.5 (-0.64%)
|
8 |
| 21 Nov 2017 |
GBX |
2,422 |
2,423.74 |
2,419.2 |
2,422 |
2,422 |
+10.5 (+0.44%)
|
940 |
| 20 Nov 2017 |
GBX |
2,411.5 |
2,411.5 |
2,410.4 |
2,411.5 |
2,411.5 |
-7.75 (-0.32%)
|
419 |
| 17 Nov 2017 |
GBX |
2,410 |
2,423.75 |
2,410 |
2,419.25 |
2,419.25 |
-0.75 (-0.03%)
|
11,822 |
| 16 Nov 2017 |
GBX |
2,420 |
2,420 |
2,420 |
2,420 |
2,420 |
-0.25 (-0.01%)
|
0 |
| 15 Nov 2017 |
GBX |
2,421 |
2,427.7 |
2,420.25 |
2,420.25 |
2,420.25 |
-16.25 (-0.67%)
|
1,528 |
| 14 Nov 2017 |
GBX |
2,439.5 |
2,440.18 |
2,436.5 |
2,436.5 |
2,436.5 |
-1 (-0.04%)
|
563 |
| 13 Nov 2017 |
GBX |
2,442.383 |
2,442.383 |
2,437.5 |
2,437.5 |
2,437.5 |
+21.75 (+0.90%)
|
3,708 |
