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 Feb 2017 |
GBX |
2,513.5 |
2,513.5 |
2,513.5 |
2,513.5 |
2,513.5 |
+19.75 (+0.79%)
|
0 |
| 23 Feb 2017 |
GBX |
2,505 |
2,509.656 |
2,491.5 |
2,493.75 |
2,493.75 |
-10.75 (-0.43%)
|
1,677 |
| 22 Feb 2017 |
GBX |
2,505 |
2,510.52 |
2,503.645 |
2,504.5 |
2,504.5 |
+6.75 (+0.27%)
|
9,738 |
| 21 Feb 2017 |
GBX |
2,496.675 |
2,497.75 |
2,496.675 |
2,497.75 |
2,497.75 |
+7.25 (+0.29%)
|
8,312 |
| 20 Feb 2017 |
GBX |
2,499.5 |
2,499.5 |
2,483.5 |
2,490.5 |
2,490.5 |
+4.25 (+0.17%)
|
2,528 |
| 17 Feb 2017 |
GBX |
2,499 |
2,499 |
2,486.25 |
2,486.25 |
2,486.25 |
+10.75 (+0.43%)
|
4,615 |
| 16 Feb 2017 |
GBX |
2,479 |
2,479 |
2,466.908 |
2,475.5 |
2,475.5 |
+8.5 (+0.34%)
|
2,116 |
| 15 Feb 2017 |
GBX |
2,466 |
2,479.748 |
2,466 |
2,467 |
2,467 |
+4.25 (+0.17%)
|
2,808 |
| 14 Feb 2017 |
GBX |
2,464 |
2,464 |
2,462.246 |
2,462.75 |
2,462.75 |
-2.5 (-0.10%)
|
875 |
| 13 Feb 2017 |
GBX |
2,461.5 |
2,465.25 |
2,453.16 |
2,465.25 |
2,465.25 |
+13 (+0.53%)
|
370 |
| 10 Feb 2017 |
GBX |
2,449 |
2,459.215 |
2,449 |
2,452.25 |
2,452.25 |
+11.25 (+0.46%)
|
6,763 |
| 9 Feb 2017 |
GBX |
2,445.5 |
2,445.5 |
2,441 |
2,441 |
2,441 |
+5.5 (+0.23%)
|
351 |
| 8 Feb 2017 |
GBX |
2,437.5 |
2,438.84 |
2,431.256 |
2,435.5 |
2,435.5 |
-2.75 (-0.11%)
|
3,798 |
| 7 Feb 2017 |
GBX |
2,454.5 |
2,464.804 |
2,438.25 |
2,438.25 |
2,438.25 |
-8.25 (-0.34%)
|
12,936 |
| 6 Feb 2017 |
GBX |
2,452.755 |
2,452.755 |
2,446.5 |
2,446.5 |
2,446.5 |
+5.25 (+0.22%)
|
11,273 |
| 3 Feb 2017 |
GBX |
2,441.25 |
2,441.25 |
2,441.25 |
2,441.25 |
2,441.25 |
+17.75 (+0.73%)
|
0 |
| 2 Feb 2017 |
GBX |
2,379 |
2,423.5 |
2,375 |
2,423.5 |
2,423.5 |
+29.75 (+1.24%)
|
11,552 |
| 1 Feb 2017 |
GBX |
2,393.75 |
2,393.75 |
2,393.75 |
2,393.75 |
2,393.75 |
-23.25 (-0.96%)
|
0 |
| 31 Jan 2017 |
GBX |
2,443 |
2,443.28 |
2,417 |
2,417 |
2,417 |
-3.5 (-0.14%)
|
1,268 |
| 30 Jan 2017 |
GBX |
2,428.5 |
2,437.279 |
2,419.742 |
2,420.5 |
2,420.5 |
-19 (-0.78%)
|
13,693 |
| 27 Jan 2017 |
GBX |
2,439.5 |
2,439.5 |
2,439.5 |
2,439.5 |
2,439.5 |
+1.75 (+0.07%)
|
0 |
| 26 Jan 2017 |
GBX |
2,430 |
2,437.75 |
2,430 |
2,437.75 |
2,437.75 |
+4.5 (+0.18%)
|
435 |
| 25 Jan 2017 |
GBX |
2,435.5 |
2,441.273 |
2,430.76 |
2,433.25 |
2,433.25 |
+2.75 (+0.11%)
|
2,261 |
| 24 Jan 2017 |
GBX |
2,430.5 |
2,430.5 |
2,430.5 |
2,430.5 |
2,430.5 |
+14.5 (+0.60%)
|
2,949 |
| 23 Jan 2017 |
GBX |
2,431 |
2,431.517 |
2,416 |
2,416 |
2,416 |
-45.25 (-1.84%)
|
3,614 |
| 20 Jan 2017 |
GBX |
2,457.5 |
2,471.76 |
2,457.5 |
2,461.25 |
2,461.25 |
+0.75 (+0.03%)
|
840 |
| 19 Jan 2017 |
GBX |
2,467 |
2,477.369 |
2,460.5 |
2,460.5 |
2,460.5 |
-9.25 (-0.37%)
|
8,134 |
| 18 Jan 2017 |
GBX |
2,470 |
2,476.64 |
2,469.75 |
2,469.75 |
2,469.75 |
+14 (+0.57%)
|
9,776 |
| 17 Jan 2017 |
GBX |
2,482 |
2,490.432 |
2,455.75 |
2,455.75 |
2,455.75 |
-64.25 (-2.55%)
|
30,735 |
| 16 Jan 2017 |
GBX |
2,520 |
2,525.747 |
2,518 |
2,520 |
2,520 |
+26.25 (+1.05%)
|
3,445 |
