Invesco Energy S&P US Select S
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 22 Dec 2023 |
USD |
563.525 |
563.525 |
563.525 |
563.525 |
563.525 |
+3.305 (+0.59%)
|
0 |
| 21 Dec 2023 |
USD |
559.4 |
565.1401 |
558.4299 |
560.22 |
560.22 |
-9.05 (-1.59%)
|
215 |
| 20 Dec 2023 |
USD |
567.58 |
569.27 |
561.6001 |
569.27 |
569.27 |
+6.71 (+1.19%)
|
19 |
| 19 Dec 2023 |
USD |
558.34 |
562.56 |
556.74 |
562.56 |
562.56 |
+0.82 (+0.15%)
|
462 |
| 18 Dec 2023 |
USD |
555.05 |
566.0601 |
554.8 |
561.74 |
561.74 |
+10.55 (+1.91%)
|
232 |
| 15 Dec 2023 |
USD |
557.3 |
559.4399 |
551.19 |
551.19 |
551.19 |
-2.9 (-0.52%)
|
73 |
| 14 Dec 2023 |
USD |
542.47 |
554.09 |
537.65 |
554.09 |
554.09 |
+20.345 (+3.81%)
|
797 |
| 13 Dec 2023 |
USD |
535.03 |
535.03 |
532.3401 |
533.745 |
533.745 |
+0.895 (+0.17%)
|
300 |
| 12 Dec 2023 |
USD |
540.32 |
542.52 |
530.9 |
532.85 |
532.85 |
-7.01 (-1.30%)
|
229 |
| 11 Dec 2023 |
USD |
541.65 |
543.8101 |
538.65 |
539.86 |
539.86 |
+1.86 (+0.35%)
|
453 |
| 8 Dec 2023 |
USD |
535.34 |
538.21 |
531.6101 |
538 |
538 |
+2.34 (+0.44%)
|
756 |
| 7 Dec 2023 |
USD |
537.12 |
540.8701 |
535.66 |
535.66 |
535.66 |
-3.38 (-0.63%)
|
361 |
| 6 Dec 2023 |
USD |
541.91 |
547.1401 |
539.04 |
539.04 |
539.04 |
-11.84 (-2.15%)
|
122 |
| 5 Dec 2023 |
USD |
554.2 |
556.75 |
550.54 |
550.88 |
550.88 |
-3.885 (-0.70%)
|
100 |
| 4 Dec 2023 |
USD |
553.77 |
559.4199 |
551.32 |
554.765 |
554.765 |
-7.995 (-1.42%)
|
1,156 |
| 1 Dec 2023 |
USD |
556.95 |
562.76 |
553.72 |
562.76 |
562.76 |
+13.88 (+2.53%)
|
528 |
| 30 Nov 2023 |
USD |
553.52 |
561.41 |
548.88 |
548.88 |
548.88 |
-3.8 (-0.69%)
|
3,287 |
| 29 Nov 2023 |
USD |
555.18 |
558.85 |
552.56 |
552.68 |
552.68 |
-6.855 (-1.23%)
|
382 |
| 28 Nov 2023 |
USD |
557.27 |
560.22 |
555.49 |
559.535 |
559.535 |
+6.16 (+1.11%)
|
1,408 |
| 27 Nov 2023 |
USD |
554.03 |
558.5801 |
552.31 |
553.375 |
553.375 |
-6.2 (-1.11%)
|
816 |
| 24 Nov 2023 |
USD |
560.11 |
560.11 |
559.14 |
559.575 |
559.575 |
+6.16 (+1.11%)
|
20 |
| 23 Nov 2023 |
USD |
557.49 |
557.49 |
553.415 |
553.415 |
553.415 |
+2.235 (+0.41%)
|
0 |
| 22 Nov 2023 |
USD |
549.03 |
558.51 |
542.23 |
551.18 |
551.18 |
-3.2 (-0.58%)
|
1,103 |
| 21 Nov 2023 |
USD |
554.94 |
556.3201 |
553.07 |
554.38 |
554.38 |
-3.175 (-0.57%)
|
487 |
| 20 Nov 2023 |
USD |
556.35 |
560.48 |
556.1401 |
557.555 |
557.555 |
+4.555 (+0.82%)
|
992 |
| 17 Nov 2023 |
USD |
547 |
553 |
547 |
553 |
553 |
+11.59 (+2.14%)
|
67 |
| 16 Nov 2023 |
USD |
552.44 |
552.44 |
541.41 |
541.41 |
541.41 |
-18.33 (-3.27%)
|
151 |
| 15 Nov 2023 |
USD |
554.44 |
560.8901 |
554.1401 |
559.74 |
559.74 |
+2.33 (+0.42%)
|
251 |
| 14 Nov 2023 |
USD |
552.39 |
557.41 |
550.6001 |
557.41 |
557.41 |
+6.03 (+1.09%)
|
796 |
| 13 Nov 2023 |
USD |
544.79 |
551.63 |
544.79 |
551.38 |
551.38 |
+6.725 (+1.23%)
|
1,794 |
