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 |
| 29 Sep 2017 |
GBX |
2,335.5 |
2,337.86 |
2,329 |
2,331.75 |
2,331.75 |
+13.75 (+0.59%)
|
14,734 |
| 28 Sep 2017 |
GBX |
2,318 |
2,318 |
2,318 |
2,318 |
2,318 |
-21.25 (-0.91%)
|
0 |
| 27 Sep 2017 |
GBX |
2,359.5 |
2,359.5 |
2,339.25 |
2,339.25 |
2,339.25 |
-17.5 (-0.74%)
|
4,038 |
| 26 Sep 2017 |
GBX |
2,356.75 |
2,356.75 |
2,356.75 |
2,356.75 |
2,356.75 |
+17.5 (+0.75%)
|
0 |
| 25 Sep 2017 |
GBX |
2,319.407 |
2,339.25 |
2,319.39 |
2,339.25 |
2,339.25 |
+14.75 (+0.63%)
|
6,470 |
| 22 Sep 2017 |
GBX |
2,318.494 |
2,324.5 |
2,317.142 |
2,324.5 |
2,324.5 |
+1 (+0.04%)
|
5,249 |
| 21 Sep 2017 |
GBX |
2,336.014 |
2,336.014 |
2,323.5 |
2,323.5 |
2,323.5 |
-6.5 (-0.28%)
|
2,327 |
| 20 Sep 2017 |
GBX |
2,328.914 |
2,330 |
2,328.914 |
2,330 |
2,330 |
-3.5 (-0.15%)
|
300 |
| 19 Sep 2017 |
GBX |
2,346.14 |
2,346.64 |
2,333.5 |
2,333.5 |
2,333.5 |
-4.75 (-0.20%)
|
2,200 |
| 18 Sep 2017 |
GBX |
2,332.5 |
2,338.25 |
2,332.5 |
2,338.25 |
2,338.25 |
+18.75 (+0.81%)
|
271 |
| 15 Sep 2017 |
GBX |
2,317 |
2,319.5 |
2,316.192 |
2,319.5 |
2,319.5 |
-26.75 (-1.14%)
|
386,409 |
| 14 Sep 2017 |
GBX |
2,346.25 |
2,346.25 |
2,346.25 |
2,346.25 |
2,346.25 |
-24.25 (-1.02%)
|
600 |
| 13 Sep 2017 |
GBX |
2,364.5 |
2,370.56 |
2,360.64 |
2,370.5 |
2,370.5 |
+6 (+0.25%)
|
1,501 |
| 12 Sep 2017 |
GBX |
2,375 |
2,375 |
2,364.44 |
2,364.5 |
2,364.5 |
-14.5 (-0.61%)
|
1,061 |
| 11 Sep 2017 |
GBX |
2,364 |
2,379 |
2,364 |
2,379 |
2,379 |
+18.5 (+0.78%)
|
82 |
| 8 Sep 2017 |
GBX |
2,353.5 |
2,360.5 |
2,352.5 |
2,360.5 |
2,360.5 |
-5 (-0.21%)
|
2,083 |
| 7 Sep 2017 |
GBX |
2,371.5 |
2,378.8 |
2,365.5 |
2,365.5 |
2,365.5 |
-11 (-0.46%)
|
2,107 |
| 6 Sep 2017 |
GBX |
2,376.5 |
2,376.5 |
2,376.5 |
2,376.5 |
2,376.5 |
+3 (+0.13%)
|
0 |
| 5 Sep 2017 |
GBX |
2,391 |
2,391.14 |
2,373.5 |
2,373.5 |
2,373.5 |
-11.5 (-0.48%)
|
2,590 |
| 4 Sep 2017 |
GBX |
2,384 |
2,385 |
2,381.66 |
2,385 |
2,385 |
-0.5 (-0.02%)
|
423 |
| 1 Sep 2017 |
GBX |
2,382 |
2,385.5 |
2,378 |
2,385.5 |
2,385.5 |
-11.75 (-0.49%)
|
4,631 |
| 31 Aug 2017 |
GBX |
2,382.5 |
2,400 |
2,382.5 |
2,397.25 |
2,397.25 |
+19.25 (+0.81%)
|
8,485 |
| 30 Aug 2017 |
GBX |
2,384 |
2,384 |
2,370.5 |
2,378 |
2,378 |
+6.25 (+0.26%)
|
2,199 |
| 29 Aug 2017 |
GBX |
2,359.5 |
2,376.5 |
2,357.5 |
2,371.75 |
2,371.75 |
-19.5 (-0.82%)
|
21,390 |
| 25 Aug 2017 |
GBX |
2,396.5 |
2,396.5 |
2,391.25 |
2,391.25 |
2,391.25 |
-11.25 (-0.47%)
|
846 |
| 24 Aug 2017 |
GBX |
2,406 |
2,406 |
2,402.5 |
2,402.5 |
2,402.5 |
0.0 (0.0%)
|
4 |
| 23 Aug 2017 |
GBX |
2,401.5 |
2,402.5 |
2,391.38 |
2,402.5 |
2,402.5 |
+21.5 (+0.90%)
|
14 |
| 22 Aug 2017 |
GBX |
2,379 |
2,391.5 |
2,377.74 |
2,381 |
2,381 |
+12.75 (+0.54%)
|
864 |
| 21 Aug 2017 |
GBX |
2,357.5 |
2,368.25 |
2,356 |
2,368.25 |
2,368.25 |
+0.25 (+0.01%)
|
13 |
| 18 Aug 2017 |
GBX |
2,373.5 |
2,373.5 |
2,368 |
2,368 |
2,368 |
-21.5 (-0.90%)
|
15,387 |
