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 |
| 24 May 2017 |
GBX |
2,371.5 |
2,380.75 |
2,371.5 |
2,380.75 |
2,380.75 |
+19.5 (+0.83%)
|
1,584 |
| 23 May 2017 |
GBX |
2,359 |
2,368.5 |
2,359 |
2,361.25 |
2,361.25 |
+9.75 (+0.41%)
|
2,618 |
| 22 May 2017 |
GBX |
2,360 |
2,360 |
2,347.16 |
2,351.5 |
2,351.5 |
+14.5 (+0.62%)
|
10,226 |
| 19 May 2017 |
GBX |
2,335.5 |
2,337 |
2,335.5 |
2,337 |
2,337 |
+7.5 (+0.32%)
|
56 |
| 18 May 2017 |
GBX |
2,315 |
2,329.5 |
2,310.76 |
2,329.5 |
2,329.5 |
-20.25 (-0.86%)
|
11,766 |
| 17 May 2017 |
GBX |
2,335 |
2,349.75 |
2,328.46 |
2,349.75 |
2,349.75 |
-12.75 (-0.54%)
|
2,732 |
| 16 May 2017 |
GBX |
2,358 |
2,368.352 |
2,358 |
2,362.5 |
2,362.5 |
-8.5 (-0.36%)
|
746 |
| 15 May 2017 |
GBX |
2,371 |
2,371 |
2,371 |
2,371 |
2,371 |
+6.5 (+0.27%)
|
0 |
| 12 May 2017 |
GBX |
2,370 |
2,370 |
2,360.2 |
2,364.5 |
2,364.5 |
+3.75 (+0.16%)
|
5,232 |
| 11 May 2017 |
GBX |
2,368.5 |
2,372.5 |
2,360.75 |
2,360.75 |
2,360.75 |
0.0 (0.0%)
|
10,503 |
| 10 May 2017 |
GBX |
2,346 |
2,360.75 |
2,342.16 |
2,360.75 |
2,360.75 |
+3.25 (+0.14%)
|
3,172 |
| 9 May 2017 |
GBX |
2,369 |
2,369 |
2,357.5 |
2,357.5 |
2,357.5 |
-2.5 (-0.11%)
|
384 |
| 8 May 2017 |
GBX |
2,364.5 |
2,368.6 |
2,360 |
2,360 |
2,360 |
+4.75 (+0.20%)
|
1,732 |
| 5 May 2017 |
GBX |
2,357.5 |
2,357.5 |
2,336.123 |
2,355.25 |
2,355.25 |
+2.5 (+0.11%)
|
4,163 |
| 4 May 2017 |
GBX |
2,375.51 |
2,375.51 |
2,349.5 |
2,352.75 |
2,352.75 |
-9.25 (-0.39%)
|
7,506 |
| 3 May 2017 |
GBX |
2,360 |
2,365.718 |
2,360 |
2,362 |
2,362 |
-3.75 (-0.16%)
|
2,696 |
| 2 May 2017 |
GBX |
2,365 |
2,370.737 |
2,358.3 |
2,365.75 |
2,365.75 |
-3.75 (-0.16%)
|
48,689 |
| 28 Apr 2017 |
GBX |
2,379.638 |
2,379.788 |
2,369.5 |
2,369.5 |
2,369.5 |
-20 (-0.84%)
|
1,493 |
| 27 Apr 2017 |
GBX |
2,391 |
2,398.68 |
2,389.5 |
2,389.5 |
2,389.5 |
-31.25 (-1.29%)
|
5,675 |
| 26 Apr 2017 |
GBX |
2,414 |
2,420.75 |
2,409.125 |
2,420.75 |
2,420.75 |
+13.5 (+0.56%)
|
11,668 |
| 25 Apr 2017 |
GBX |
2,411.5 |
2,415.88 |
2,405.4 |
2,407.25 |
2,407.25 |
-1.5 (-0.06%)
|
3,712 |
| 24 Apr 2017 |
GBX |
2,411.21 |
2,415.257 |
2,408.75 |
2,408.75 |
2,408.75 |
-2 (-0.08%)
|
508 |
| 21 Apr 2017 |
GBX |
2,410 |
2,422.242 |
2,407.64 |
2,410.75 |
2,410.75 |
+5.5 (+0.23%)
|
864 |
| 20 Apr 2017 |
GBX |
2,414 |
2,418.5 |
2,405.25 |
2,405.25 |
2,405.25 |
-15.25 (-0.63%)
|
6,544 |
| 19 Apr 2017 |
GBX |
2,423 |
2,423.82 |
2,420.5 |
2,420.5 |
2,420.5 |
-15.75 (-0.65%)
|
1,310 |
| 18 Apr 2017 |
GBX |
2,472 |
2,472 |
2,426.76 |
2,436.25 |
2,436.25 |
-36.25 (-1.47%)
|
8,611 |
| 13 Apr 2017 |
GBX |
2,467 |
2,473.5 |
2,467 |
2,472.5 |
2,472.5 |
-5.75 (-0.23%)
|
4,661 |
| 12 Apr 2017 |
GBX |
2,480 |
2,488.134 |
2,478.25 |
2,478.25 |
2,478.25 |
+3.75 (+0.15%)
|
1,327 |
| 11 Apr 2017 |
GBX |
2,478.5 |
2,489.395 |
2,474.5 |
2,474.5 |
2,474.5 |
-21.75 (-0.87%)
|
4,645 |
| 10 Apr 2017 |
GBX |
2,496 |
2,496.25 |
2,491.12 |
2,496.25 |
2,496.25 |
-3 (-0.12%)
|
1,506 |
