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 |
| 12 Oct 2016 |
GBX |
2,347 |
2,365.5 |
2,346.8 |
2,365.5 |
2,365.5 |
+3.25 (+0.14%)
|
2,084 |
| 11 Oct 2016 |
GBX |
2,372 |
2,372 |
2,359.8 |
2,362.25 |
2,362.25 |
+2.75 (+0.12%)
|
1,721 |
| 10 Oct 2016 |
GBX |
2,359.5 |
2,359.5 |
2,359.5 |
2,359.5 |
2,359.5 |
+16 (+0.68%)
|
0 |
| 7 Oct 2016 |
GBX |
2,369 |
2,369 |
2,343.5 |
2,343.5 |
2,343.5 |
+40.5 (+1.76%)
|
3,495 |
| 6 Oct 2016 |
GBX |
2,297.5 |
2,303 |
2,297.5 |
2,303 |
2,303 |
+12 (+0.52%)
|
470 |
| 5 Oct 2016 |
GBX |
2,293.5 |
2,293.5 |
2,291 |
2,291 |
2,291 |
-14 (-0.61%)
|
7 |
| 4 Oct 2016 |
GBX |
2,320.5 |
2,325.8 |
2,305 |
2,305 |
2,305 |
+6 (+0.26%)
|
1,168 |
| 3 Oct 2016 |
GBX |
2,299 |
2,299 |
2,299 |
2,299 |
2,299 |
+12 (+0.52%)
|
0 |
| 30 Sep 2016 |
GBX |
2,293 |
2,293 |
2,287 |
2,287 |
2,287 |
-2.75 (-0.12%)
|
1,748 |
| 29 Sep 2016 |
GBX |
2,293 |
2,294.32 |
2,288.405 |
2,289.75 |
2,289.75 |
-2 (-0.09%)
|
1,280 |
| 28 Sep 2016 |
GBX |
2,293 |
2,293.28 |
2,289.18 |
2,291.75 |
2,291.75 |
-3.5 (-0.15%)
|
4,353 |
| 27 Sep 2016 |
GBX |
2,305 |
2,310.703 |
2,295.25 |
2,295.25 |
2,295.25 |
-6.25 (-0.27%)
|
4,035 |
| 26 Sep 2016 |
GBX |
2,301.5 |
2,301.5 |
2,301.5 |
2,301.5 |
2,301.5 |
-18.25 (-0.79%)
|
0 |
| 23 Sep 2016 |
GBX |
2,315.5 |
2,326 |
2,310.176 |
2,319.75 |
2,319.75 |
+29.25 (+1.28%)
|
13,338 |
| 22 Sep 2016 |
GBX |
2,292 |
2,298.031 |
2,290.5 |
2,290.5 |
2,290.5 |
+10.5 (+0.46%)
|
292 |
| 21 Sep 2016 |
GBX |
2,272.115 |
2,280 |
2,272.115 |
2,280 |
2,280 |
+0.75 (+0.03%)
|
323 |
| 20 Sep 2016 |
GBX |
2,269 |
2,294.44 |
2,269 |
2,279.25 |
2,279.25 |
+16.25 (+0.72%)
|
1,595 |
| 19 Sep 2016 |
GBX |
2,260 |
2,264.8 |
2,260 |
2,263 |
2,263 |
+24.25 (+1.08%)
|
5,152 |
| 16 Sep 2016 |
GBX |
2,230 |
2,238.75 |
2,224.778 |
2,238.75 |
2,238.75 |
+12.25 (+0.55%)
|
15,845 |
| 15 Sep 2016 |
GBX |
2,224 |
2,226.5 |
2,224 |
2,226.5 |
2,226.5 |
+11.25 (+0.51%)
|
104 |
| 14 Sep 2016 |
GBX |
2,223 |
2,223 |
2,215.25 |
2,215.25 |
2,215.25 |
-3.5 (-0.16%)
|
3,581 |
| 13 Sep 2016 |
GBX |
2,233 |
2,233 |
2,218.75 |
2,218.75 |
2,218.75 |
+11.75 (+0.53%)
|
3,222 |
| 12 Sep 2016 |
GBX |
2,208 |
2,208 |
2,187.201 |
2,207 |
2,207 |
-37.25 (-1.66%)
|
3,534 |
| 9 Sep 2016 |
GBX |
2,240 |
2,272.76 |
2,240 |
2,244.25 |
2,244.25 |
-28.75 (-1.26%)
|
1,548 |
| 8 Sep 2016 |
GBX |
2,274.773 |
2,274.773 |
2,273 |
2,273 |
2,273 |
+7.25 (+0.32%)
|
13,675 |
| 7 Sep 2016 |
GBX |
2,265.75 |
2,265.75 |
2,265.75 |
2,265.75 |
2,265.75 |
+17.5 (+0.78%)
|
0 |
| 6 Sep 2016 |
GBX |
2,265 |
2,267 |
2,248 |
2,248.25 |
2,248.25 |
-17.25 (-0.76%)
|
5,313 |
| 5 Sep 2016 |
GBX |
2,269.5 |
2,273.252 |
2,265.5 |
2,265.5 |
2,265.5 |
-1.5 (-0.07%)
|
1,281 |
| 2 Sep 2016 |
GBX |
2,270 |
2,270 |
2,262.28 |
2,267 |
2,267 |
+17 (+0.76%)
|
839 |
| 1 Sep 2016 |
GBX |
2,278 |
2,294.82 |
2,250 |
2,250 |
2,250 |
-38.5 (-1.68%)
|
4,361 |
