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 |
| 31 Aug 2016 |
GBX |
2,292 |
2,297.262 |
2,287.84 |
2,288.5 |
2,288.5 |
-9.5 (-0.41%)
|
2,414 |
| 30 Aug 2016 |
GBX |
2,305 |
2,307.051 |
2,298 |
2,298 |
2,298 |
-2 (-0.09%)
|
4,046 |
| 26 Aug 2016 |
GBX |
2,302 |
2,302 |
2,285.229 |
2,300 |
2,300 |
+11.75 (+0.51%)
|
2,013 |
| 25 Aug 2016 |
GBX |
2,286 |
2,288.25 |
2,275.22 |
2,288.25 |
2,288.25 |
+11.5 (+0.51%)
|
4,630 |
| 24 Aug 2016 |
GBX |
2,274 |
2,300.26 |
2,274 |
2,276.75 |
2,276.75 |
-23.5 (-1.02%)
|
1,866 |
| 23 Aug 2016 |
GBX |
2,295 |
2,305 |
2,290.229 |
2,300.25 |
2,300.25 |
+8.25 (+0.36%)
|
3,929 |
| 22 Aug 2016 |
GBX |
2,299 |
2,311.74 |
2,292 |
2,292 |
2,292 |
-14.25 (-0.62%)
|
320 |
| 19 Aug 2016 |
GBX |
2,309 |
2,309 |
2,301.27 |
2,306.25 |
2,306.25 |
+5.25 (+0.23%)
|
982 |
| 18 Aug 2016 |
GBX |
2,298.214 |
2,301 |
2,298.214 |
2,301 |
2,301 |
-1 (-0.04%)
|
492 |
| 17 Aug 2016 |
GBX |
2,304 |
2,316.735 |
2,301.6222 |
2,302 |
2,302 |
-19.25 (-0.83%)
|
2,629,362 |
| 16 Aug 2016 |
GBX |
2,327 |
2,341.28 |
2,321.25 |
2,321.25 |
2,321.25 |
-38 (-1.61%)
|
2,368 |
| 15 Aug 2016 |
GBX |
2,344.513 |
2,359.25 |
2,344.513 |
2,359.25 |
2,359.25 |
+13 (+0.55%)
|
500 |
| 12 Aug 2016 |
GBX |
2,338 |
2,346.25 |
2,337.2 |
2,346.25 |
2,346.25 |
+12.25 (+0.52%)
|
20 |
| 11 Aug 2016 |
GBX |
2,331 |
2,336.884 |
2,328.26 |
2,334 |
2,334 |
+12.5 (+0.54%)
|
495 |
| 10 Aug 2016 |
GBX |
2,323 |
2,323 |
2,314.78 |
2,321.5 |
2,321.5 |
-2 (-0.09%)
|
877 |
| 9 Aug 2016 |
GBX |
2,332 |
2,332 |
2,323.5 |
2,323.5 |
2,323.5 |
+4.75 (+0.20%)
|
734 |
| 8 Aug 2016 |
GBX |
2,319 |
2,319 |
2,318.75 |
2,318.75 |
2,318.75 |
+9 (+0.39%)
|
400 |
| 5 Aug 2016 |
GBX |
2,287.5 |
2,309.75 |
2,287.5 |
2,309.75 |
2,309.75 |
+23 (+1.01%)
|
1,819 |
| 4 Aug 2016 |
GBX |
2,290.5 |
2,296.76 |
2,284 |
2,286.75 |
2,286.75 |
+33.75 (+1.50%)
|
2,942 |
| 3 Aug 2016 |
GBX |
2,256 |
2,259.84 |
2,253 |
2,253 |
2,253 |
-8.5 (-0.38%)
|
1,320 |
| 2 Aug 2016 |
GBX |
2,305 |
2,305.252 |
2,261.092 |
2,261.5 |
2,261.5 |
-52.5 (-2.27%)
|
8,527 |
| 1 Aug 2016 |
GBX |
2,326 |
2,326.8 |
2,310 |
2,314 |
2,314 |
+15 (+0.65%)
|
4,332 |
| 29 Jul 2016 |
GBX |
2,312 |
2,312 |
2,299 |
2,299 |
2,299 |
-6 (-0.26%)
|
59,581 |
| 28 Jul 2016 |
GBX |
2,312.7 |
2,312.7 |
2,304.8878 |
2,305 |
2,305 |
-16.25 (-0.70%)
|
510,001 |
| 27 Jul 2016 |
GBX |
2,327.5 |
2,332 |
2,319.5 |
2,321.25 |
2,321.25 |
+10.25 (+0.44%)
|
23,531 |
| 26 Jul 2016 |
GBX |
2,320 |
2,321 |
2,310.769 |
2,311 |
2,311 |
+2 (+0.09%)
|
2,367 |
| 25 Jul 2016 |
GBX |
2,318 |
2,318 |
2,309 |
2,309 |
2,309 |
-7 (-0.30%)
|
942 |
| 22 Jul 2016 |
GBX |
2,314 |
2,316.48 |
2,305.769 |
2,316 |
2,316 |
+27.25 (+1.19%)
|
3,422 |
| 21 Jul 2016 |
GBX |
2,291 |
2,293.28 |
2,288.75 |
2,288.75 |
2,288.75 |
-5.25 (-0.23%)
|
1,744 |
| 20 Jul 2016 |
GBX |
2,300 |
2,307.4019 |
2,294 |
2,294 |
2,294 |
+4 (+0.17%)
|
782,424 |
