Invesco Health Care S&P US Sel
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 30 Nov 2016 |
USD |
300.75 |
300.75 |
298.83 |
299.1 |
299.1 |
-1.595 (-0.53%)
|
1,028 |
| 29 Nov 2016 |
USD |
298.38 |
300.695 |
298.38 |
300.695 |
300.695 |
+1.985 (+0.66%)
|
3,159 |
| 28 Nov 2016 |
USD |
300.05 |
300.22 |
298.56 |
298.71 |
298.71 |
-2.385 (-0.79%)
|
985 |
| 25 Nov 2016 |
USD |
301.18 |
301.18 |
300.29 |
301.095 |
301.095 |
+0.37 (+0.12%)
|
898 |
| 24 Nov 2016 |
USD |
300.25 |
300.725 |
299.76 |
300.725 |
300.725 |
+3.895 (+1.31%)
|
785 |
| 23 Nov 2016 |
USD |
298.89 |
298.89 |
294.3 |
296.83 |
296.83 |
-0.5 (-0.17%)
|
6,219 |
| 22 Nov 2016 |
USD |
303.2 |
303.48 |
297.33 |
297.33 |
297.33 |
-5.21 (-1.72%)
|
1,602 |
| 21 Nov 2016 |
USD |
303.14 |
303.23 |
302.54 |
302.54 |
302.54 |
-0.255 (-0.08%)
|
4,914 |
| 18 Nov 2016 |
USD |
305.92 |
305.92 |
302.795 |
302.795 |
302.795 |
-2.285 (-0.75%)
|
6,779 |
| 17 Nov 2016 |
USD |
304.03 |
305.08 |
303.15 |
305.08 |
305.08 |
-0.08 (-0.03%)
|
12,266 |
| 16 Nov 2016 |
USD |
306.18 |
306.18 |
304.58 |
305.16 |
305.16 |
+1.085 (+0.36%)
|
6,119 |
| 15 Nov 2016 |
USD |
306.31 |
306.77 |
303.81 |
304.075 |
304.075 |
-1.66 (-0.54%)
|
7,029 |
| 14 Nov 2016 |
USD |
307.14 |
307.86 |
305.51 |
305.735 |
305.735 |
-0.035 (-0.01%)
|
2,750 |
| 11 Nov 2016 |
USD |
312.95 |
312.95 |
304.81 |
305.77 |
305.77 |
-4.61 (-1.49%)
|
10,776 |
| 10 Nov 2016 |
USD |
309.89 |
315.56 |
306.5949 |
310.38 |
310.38 |
+4.57 (+1.49%)
|
89,046 |
| 9 Nov 2016 |
USD |
293.05 |
311.76 |
289.82 |
305.81 |
305.81 |
+9.265 (+3.12%)
|
157,974 |
| 8 Nov 2016 |
USD |
295.87 |
296.545 |
293.88 |
296.545 |
296.545 |
+1.135 (+0.38%)
|
4,674 |
| 7 Nov 2016 |
USD |
291.68 |
295.41 |
291.22 |
295.41 |
295.41 |
+5.765 (+1.99%)
|
3,773 |
| 4 Nov 2016 |
USD |
286.79 |
290.04 |
286.55 |
289.645 |
289.645 |
+0.535 (+0.19%)
|
4,133 |
| 3 Nov 2016 |
USD |
289.86 |
290.89 |
289.11 |
289.11 |
289.11 |
-1.57 (-0.54%)
|
3,989 |
| 2 Nov 2016 |
USD |
289.84 |
291.76 |
289.65 |
290.68 |
290.68 |
-0.48 (-0.16%)
|
3,608 |
| 1 Nov 2016 |
USD |
292.92 |
292.92 |
291.04 |
291.16 |
291.16 |
-2.235 (-0.76%)
|
7,194 |
| 31 Oct 2016 |
USD |
294.34 |
294.69 |
292.15 |
293.395 |
293.395 |
-1.175 (-0.40%)
|
1,665 |
| 28 Oct 2016 |
USD |
297.76 |
299.91 |
294.07 |
294.57 |
294.57 |
-6.915 (-2.29%)
|
1,345 |
| 27 Oct 2016 |
USD |
299.64 |
301.485 |
298.76 |
301.485 |
301.485 |
+1.03 (+0.34%)
|
530 |
| 26 Oct 2016 |
USD |
299.94 |
300.5 |
299.2 |
300.455 |
300.455 |
-0.7 (-0.23%)
|
2,734 |
| 25 Oct 2016 |
USD |
302.13 |
302.31 |
300.95 |
301.155 |
301.155 |
-1.6 (-0.53%)
|
850 |
| 24 Oct 2016 |
USD |
302.53 |
304.06 |
302.53 |
302.755 |
302.755 |
+0.635 (+0.21%)
|
2,116 |
| 21 Oct 2016 |
USD |
304.13 |
304.22 |
302.12 |
302.12 |
302.12 |
-2.295 (-0.75%)
|
1,240 |
| 20 Oct 2016 |
USD |
304.09 |
305.32 |
304.09 |
304.415 |
304.415 |
+0.435 (+0.14%)
|
440 |
