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 |
| 7 Apr 2017 |
GBX |
2,489.5 |
2,499.25 |
2,489.5 |
2,499.25 |
2,499.25 |
+18.5 (+0.75%)
|
95 |
| 6 Apr 2017 |
GBX |
2,476.5 |
2,484.252 |
2,476.5 |
2,480.75 |
2,480.75 |
-9 (-0.36%)
|
26,812 |
| 5 Apr 2017 |
GBX |
2,495 |
2,495 |
2,477.62 |
2,489.75 |
2,489.75 |
+3.75 (+0.15%)
|
473 |
| 4 Apr 2017 |
GBX |
2,483.5 |
2,486 |
2,482.79 |
2,486 |
2,486 |
+14.75 (+0.60%)
|
11,230 |
| 3 Apr 2017 |
GBX |
2,474 |
2,481.82 |
2,466.46 |
2,471.25 |
2,471.25 |
-12.5 (-0.50%)
|
2,259 |
| 31 Mar 2017 |
GBX |
2,490.037 |
2,490.037 |
2,483.75 |
2,483.75 |
2,483.75 |
-4.5 (-0.18%)
|
3,232 |
| 30 Mar 2017 |
GBX |
2,481.5 |
2,488.25 |
2,478.64 |
2,488.25 |
2,488.25 |
-30.25 (-1.20%)
|
4,386 |
| 29 Mar 2017 |
GBX |
2,505 |
2,522.8 |
2,505 |
2,518.5 |
2,518.5 |
+27.75 (+1.11%)
|
967 |
| 28 Mar 2017 |
GBX |
2,470 |
2,490.75 |
2,461.92 |
2,490.75 |
2,490.75 |
+25.75 (+1.04%)
|
18,343 |
| 27 Mar 2017 |
GBX |
2,469.5 |
2,472.471 |
2,465 |
2,465 |
2,465 |
-32 (-1.28%)
|
10,369 |
| 24 Mar 2017 |
GBX |
2,496.5 |
2,497 |
2,490.749 |
2,497 |
2,497 |
-2.75 (-0.11%)
|
10,424 |
| 23 Mar 2017 |
GBX |
2,496 |
2,499.75 |
2,488.747 |
2,499.75 |
2,499.75 |
+8.25 (+0.33%)
|
2,514 |
| 22 Mar 2017 |
GBX |
2,490 |
2,498.75 |
2,488.291 |
2,491.5 |
2,491.5 |
-4 (-0.16%)
|
8,967 |
| 21 Mar 2017 |
GBX |
2,495.5 |
2,495.5 |
2,495.5 |
2,495.5 |
2,495.5 |
-38 (-1.50%)
|
0 |
| 20 Mar 2017 |
GBX |
2,575 |
2,575 |
2,523.066 |
2,533.5 |
2,533.5 |
+1 (+0.04%)
|
5,454 |
| 17 Mar 2017 |
GBX |
2,535 |
2,535.746 |
2,531.118 |
2,532.5 |
2,532.5 |
-3.5 (-0.14%)
|
10,800 |
| 16 Mar 2017 |
GBX |
2,544 |
2,544 |
2,535 |
2,536 |
2,536 |
-17 (-0.67%)
|
1,618 |
| 15 Mar 2017 |
GBX |
2,556 |
2,556 |
2,553 |
2,553 |
2,553 |
+5.5 (+0.22%)
|
76,892 |
| 14 Mar 2017 |
GBX |
2,563 |
2,563 |
2,538.409 |
2,547.5 |
2,547.5 |
+9 (+0.35%)
|
51,391 |
| 13 Mar 2017 |
GBX |
2,536 |
2,538.5 |
2,535.321 |
2,538.5 |
2,538.5 |
-12.5 (-0.49%)
|
25,183 |
| 10 Mar 2017 |
GBX |
2,549 |
2,557 |
2,549 |
2,551 |
2,551 |
-0.5 (-0.02%)
|
902 |
| 9 Mar 2017 |
GBX |
2,539 |
2,551.5 |
2,539 |
2,551.5 |
2,551.5 |
-9 (-0.35%)
|
13,044 |
| 8 Mar 2017 |
GBX |
2,568 |
2,568 |
2,552 |
2,560.5 |
2,560.5 |
-1.5 (-0.06%)
|
3,246 |
| 7 Mar 2017 |
GBX |
2,570 |
2,572.84 |
2,562 |
2,562 |
2,562 |
+2 (+0.08%)
|
5,120 |
| 6 Mar 2017 |
GBX |
2,561.8549 |
2,563.104 |
2,554.841 |
2,560 |
2,560 |
-3 (-0.12%)
|
13,690 |
| 3 Mar 2017 |
GBX |
2,580 |
2,580 |
2,563 |
2,563 |
2,563 |
-9.5 (-0.37%)
|
6,577 |
| 2 Mar 2017 |
GBX |
2,571 |
2,573.745 |
2,566.16 |
2,572.5 |
2,572.5 |
+10 (+0.39%)
|
1,490 |
| 1 Mar 2017 |
GBX |
2,544 |
2,567.64 |
2,544 |
2,562.5 |
2,562.5 |
+28.5 (+1.12%)
|
5,031 |
| 28 Feb 2017 |
GBX |
2,530 |
2,534 |
2,528.328 |
2,534 |
2,534 |
+7 (+0.28%)
|
4,732 |
| 27 Feb 2017 |
GBX |
2,532 |
2,535.846 |
2,522.4904 |
2,527 |
2,527 |
+13.5 (+0.54%)
|
35,182 |
