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 Mar 2016 |
USD |
27.99 |
28.08 |
27.99 |
28.035 |
28.035 |
-0.24 (-0.85%)
|
58,130 |
| 23 Mar 2016 |
USD |
28.38 |
28.39 |
28.275 |
28.275 |
28.275 |
-0.18 (-0.63%)
|
361,018 |
| 22 Mar 2016 |
USD |
28.45 |
28.455 |
28.45 |
28.455 |
28.455 |
+0.05 (+0.18%)
|
177,600 |
| 21 Mar 2016 |
USD |
28.41 |
28.41 |
28.39 |
28.405 |
28.405 |
-0.06 (-0.21%)
|
441 |
| 18 Mar 2016 |
USD |
28.47 |
28.47 |
28.465 |
28.465 |
28.465 |
+0.045 (+0.16%)
|
2,361 |
| 17 Mar 2016 |
USD |
28.2 |
28.42 |
28.12 |
28.42 |
28.42 |
+0.655 (+2.36%)
|
13,861 |
| 16 Mar 2016 |
USD |
27.765 |
27.765 |
27.765 |
27.765 |
27.765 |
+0.075 (+0.27%)
|
0 |
| 15 Mar 2016 |
USD |
27.78 |
27.78 |
27.69 |
27.69 |
27.69 |
-0.205 (-0.73%)
|
40,000 |
| 14 Mar 2016 |
USD |
27.89 |
27.895 |
27.89 |
27.895 |
27.895 |
+0.03 (+0.11%)
|
6,000 |
| 11 Mar 2016 |
USD |
27.83 |
27.9 |
27.76 |
27.865 |
27.865 |
+0.47 (+1.72%)
|
5,965 |
| 10 Mar 2016 |
USD |
27.73 |
27.73 |
27.395 |
27.395 |
27.395 |
-0.16 (-0.58%)
|
5,586 |
| 9 Mar 2016 |
USD |
27.54 |
27.555 |
27.54 |
27.555 |
27.555 |
+0.135 (+0.49%)
|
7,259 |
| 8 Mar 2016 |
USD |
27.56 |
27.56 |
27.38 |
27.42 |
27.42 |
-0.22 (-0.80%)
|
26,891 |
| 7 Mar 2016 |
USD |
27.31 |
27.64 |
27.29 |
27.64 |
27.64 |
+0.195 (+0.71%)
|
49,453 |
| 4 Mar 2016 |
USD |
27.18 |
27.445 |
27.18 |
27.445 |
27.445 |
+0.405 (+1.50%)
|
25,000 |
| 3 Mar 2016 |
USD |
27.04 |
27.04 |
27.04 |
27.04 |
27.04 |
+0.175 (+0.65%)
|
0 |
| 2 Mar 2016 |
USD |
26.865 |
26.865 |
26.865 |
26.865 |
26.865 |
+0.205 (+0.77%)
|
0 |
| 1 Mar 2016 |
USD |
26.48 |
26.66 |
26.48 |
26.66 |
26.66 |
+0.13 (+0.49%)
|
17,437 |
| 29 Feb 2016 |
USD |
26.53 |
26.53 |
26.53 |
26.53 |
26.53 |
+0.07 (+0.26%)
|
0 |
| 26 Feb 2016 |
USD |
26.46 |
26.46 |
26.46 |
26.46 |
26.46 |
+0.26 (+0.99%)
|
0 |
| 25 Feb 2016 |
USD |
26.2 |
26.2 |
26.2 |
26.2 |
26.2 |
+0.51 (+1.99%)
|
0 |
| 24 Feb 2016 |
USD |
25.69 |
25.69 |
25.69 |
25.69 |
25.69 |
-0.31 (-1.19%)
|
0 |
| 23 Feb 2016 |
USD |
26 |
26 |
26 |
26 |
26 |
-0.12 (-0.46%)
|
0 |
| 22 Feb 2016 |
USD |
26.12 |
26.12 |
26.12 |
26.12 |
26.12 |
+0.24 (+0.93%)
|
0 |
| 19 Feb 2016 |
USD |
25.88 |
25.88 |
25.88 |
25.88 |
25.88 |
-0.075 (-0.29%)
|
0 |
| 18 Feb 2016 |
USD |
25.96 |
25.96 |
25.955 |
25.955 |
25.955 |
-0.005 (-0.02%)
|
33,607 |
| 17 Feb 2016 |
USD |
25.96 |
25.96 |
25.96 |
25.96 |
25.96 |
+0.68 (+2.69%)
|
0 |
| 16 Feb 2016 |
USD |
25.18 |
25.28 |
25.18 |
25.28 |
25.28 |
-0.02 (-0.08%)
|
26,452 |
| 15 Feb 2016 |
USD |
25.3 |
25.3 |
25.3 |
25.3 |
25.3 |
+0.362 (+1.45%)
|
0 |
| 12 Feb 2016 |
USD |
24.84 |
24.9375 |
24.84 |
24.9375 |
24.9375 |
+0.343 (+1.39%)
|
14,310 |
