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 |
| 18 Jul 2016 |
GBX |
2,286 |
2,295.6699 |
2,271.75 |
2,271.75 |
2,271.75 |
-6 (-0.26%)
|
71,245 |
| 15 Jul 2016 |
GBX |
2,276 |
2,277.75 |
2,256.7665 |
2,277.75 |
2,277.75 |
+17.75 (+0.79%)
|
69,501 |
| 14 Jul 2016 |
GBX |
2,281 |
2,291 |
2,260 |
2,260 |
2,260 |
-12.25 (-0.54%)
|
19,661 |
| 13 Jul 2016 |
GBX |
2,267.5 |
2,272.25 |
2,259.115 |
2,272.25 |
2,272.25 |
+4.25 (+0.19%)
|
28,882 |
| 12 Jul 2016 |
GBX |
2,268 |
2,268 |
2,268 |
2,268 |
2,268 |
-21 (-0.92%)
|
0 |
| 11 Jul 2016 |
GBX |
2,295 |
2,295 |
2,284.58 |
2,289 |
2,289 |
+17.25 (+0.76%)
|
8,874 |
| 8 Jul 2016 |
GBX |
2,272.5 |
2,276.5 |
2,252.65 |
2,271.75 |
2,271.75 |
+20.25 (+0.90%)
|
790 |
| 7 Jul 2016 |
GBX |
2,254 |
2,257.58 |
2,242.72 |
2,251.5 |
2,251.5 |
+4.75 (+0.21%)
|
3,257 |
| 6 Jul 2016 |
GBX |
2,245 |
2,253.761 |
2,227.945 |
2,246.75 |
2,246.75 |
+15.75 (+0.71%)
|
5,935 |
| 5 Jul 2016 |
GBX |
2,217 |
2,231 |
2,217 |
2,231 |
2,231 |
+30.5 (+1.39%)
|
5,023 |
| 4 Jul 2016 |
GBX |
2,216 |
2,218.415 |
2,200.5 |
2,200.5 |
2,200.5 |
-5.75 (-0.26%)
|
10,960 |
| 1 Jul 2016 |
GBX |
2,196 |
2,206.25 |
2,189.615 |
2,206.25 |
2,206.25 |
+33 (+1.52%)
|
1,666 |
| 30 Jun 2016 |
GBX |
2,150 |
2,175 |
2,142.65 |
2,173.25 |
2,173.25 |
+38 (+1.78%)
|
2,596 |
| 29 Jun 2016 |
GBX |
2,136.195 |
2,137.203 |
2,135.25 |
2,135.25 |
2,135.25 |
+19 (+0.90%)
|
2,085 |
| 28 Jun 2016 |
GBX |
2,107 |
2,116.25 |
2,107 |
2,116.25 |
2,116.25 |
+0.25 (+0.01%)
|
113,763 |
| 27 Jun 2016 |
GBX |
2,111 |
2,152.37 |
2,111 |
2,116 |
2,116 |
+4 (+0.19%)
|
36,104 |
| 24 Jun 2016 |
GBX |
2,061.5 |
2,112 |
2,061.5 |
2,112 |
2,112 |
+129.75 (+6.55%)
|
2,020 |
| 23 Jun 2016 |
GBX |
1,977.5 |
1,986.95 |
1,969.72 |
1,982.25 |
1,982.25 |
-0.75 (-0.04%)
|
5,533 |
| 22 Jun 2016 |
GBX |
1,988 |
1,988 |
1,973.496 |
1,983 |
1,983 |
-4.5 (-0.23%)
|
748 |
| 21 Jun 2016 |
GBX |
1,977 |
1,987.5 |
1,975 |
1,987.5 |
1,987.5 |
-1 (-0.05%)
|
6,460 |
| 20 Jun 2016 |
GBX |
1,999 |
1,999 |
1,988.5 |
1,988.5 |
1,988.5 |
-28 (-1.39%)
|
11,043 |
| 17 Jun 2016 |
GBX |
2,017 |
2,020.615 |
2,012.371 |
2,016.5 |
2,016.5 |
-20.5 (-1.01%)
|
2,409 |
| 16 Jun 2016 |
GBX |
2,031 |
2,037 |
2,023.35 |
2,037 |
2,037 |
+8.25 (+0.41%)
|
714 |
| 15 Jun 2016 |
GBX |
2,025.159 |
2,031.898 |
2,025.159 |
2,028.75 |
2,028.75 |
+5 (+0.25%)
|
706 |
| 14 Jun 2016 |
GBX |
2,034 |
2,034 |
2,014.75 |
2,023.75 |
2,023.75 |
-1.5 (-0.07%)
|
16,587 |
| 13 Jun 2016 |
GBX |
2,036 |
2,044.995 |
2,025.25 |
2,025.25 |
2,025.25 |
+8 (+0.40%)
|
5,747 |
| 10 Jun 2016 |
GBX |
2,005.5 |
2,023 |
2,004.185 |
2,017.25 |
2,017.25 |
+19.25 (+0.96%)
|
13,608 |
| 9 Jun 2016 |
GBX |
2,002 |
2,010.799 |
1,998 |
1,998 |
1,998 |
+2.75 (+0.14%)
|
2,857 |
| 8 Jun 2016 |
GBX |
1,993.589 |
1,995.25 |
1,993.589 |
1,995.25 |
1,995.25 |
+4.25 (+0.21%)
|
2,757 |
| 7 Jun 2016 |
GBX |
1,994 |
1,994 |
1,984 |
1,991 |
1,991 |
-0.25 (-0.01%)
|
4,485 |
