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 |
| 3 Feb 2016 |
USD |
282.69 |
283.17 |
277.88 |
280.345 |
280.345 |
-3.2 (-1.13%)
|
1,196 |
| 2 Feb 2016 |
USD |
284.19 |
284.41 |
282.49 |
283.545 |
283.545 |
-0.91 (-0.32%)
|
2,660 |
| 1 Feb 2016 |
USD |
284.35 |
284.65 |
283.43 |
284.455 |
284.455 |
+1.345 (+0.48%)
|
4,003 |
| 29 Jan 2016 |
USD |
284.9 |
284.9 |
280.63 |
283.11 |
283.11 |
-1.015 (-0.36%)
|
2,984 |
| 28 Jan 2016 |
USD |
288.28 |
289.85 |
279.88 |
284.125 |
284.125 |
-6.55 (-2.25%)
|
5,177 |
| 27 Jan 2016 |
USD |
289.62 |
291.43 |
289.62 |
290.675 |
290.675 |
+0.87 (+0.30%)
|
2,182 |
| 26 Jan 2016 |
USD |
286.11 |
290.44 |
286.11 |
289.805 |
289.805 |
-1.42 (-0.49%)
|
6,154 |
| 25 Jan 2016 |
USD |
291.37 |
292.13 |
290.01 |
291.225 |
291.225 |
-0.11 (-0.04%)
|
3,108 |
| 22 Jan 2016 |
USD |
290.97 |
291.87 |
290.2 |
291.335 |
291.335 |
+4.175 (+1.45%)
|
5,677 |
| 21 Jan 2016 |
USD |
285.78 |
289.34 |
285.02 |
287.16 |
287.16 |
+5.74 (+2.04%)
|
7,161 |
| 20 Jan 2016 |
USD |
281.65 |
284.39 |
281.42 |
281.42 |
281.42 |
-7.98 (-2.76%)
|
1,611 |
| 19 Jan 2016 |
USD |
291.97 |
293.53 |
288.7 |
289.4 |
289.4 |
+1.255 (+0.44%)
|
1,392 |
| 18 Jan 2016 |
USD |
287.13 |
289.66 |
286.96 |
288.145 |
288.145 |
+1.18 (+0.41%)
|
666 |
| 15 Jan 2016 |
USD |
287.53 |
287.53 |
285.71 |
286.965 |
286.965 |
-1.66 (-0.58%)
|
168 |
| 14 Jan 2016 |
USD |
283.83 |
288.74 |
283.83 |
288.625 |
288.625 |
-4.01 (-1.37%)
|
3,210 |
| 13 Jan 2016 |
USD |
293.81 |
293.82 |
292.635 |
292.635 |
292.635 |
+1.79 (+0.62%)
|
762 |
| 12 Jan 2016 |
USD |
288.83 |
291.1 |
288.83 |
290.845 |
290.845 |
+2.61 (+0.91%)
|
21,233 |
| 11 Jan 2016 |
USD |
292.37 |
293.61 |
288.235 |
288.235 |
288.235 |
-7.18 (-2.43%)
|
196 |
| 8 Jan 2016 |
USD |
298.83 |
301.03 |
295.415 |
295.415 |
295.415 |
-3.61 (-1.21%)
|
883 |
| 7 Jan 2016 |
USD |
297.58 |
301.38 |
297.58 |
299.025 |
299.025 |
-5.85 (-1.92%)
|
1,500 |
| 6 Jan 2016 |
USD |
304.3 |
305.13 |
301.14 |
304.875 |
304.875 |
-0.965 (-0.32%)
|
15 |
| 5 Jan 2016 |
USD |
303.87 |
306.35 |
303.87 |
305.84 |
305.84 |
+3.555 (+1.18%)
|
142 |
| 4 Jan 2016 |
USD |
305.95 |
306.05 |
301.89 |
302.285 |
302.285 |
-9.885 (-3.17%)
|
1,883 |
| 31 Dec 2015 |
USD |
312.17 |
312.17 |
312.17 |
312.17 |
312.17 |
-1.46 (-0.47%)
|
0 |
| 30 Dec 2015 |
USD |
313.68 |
313.68 |
313.53 |
313.63 |
313.63 |
-0.155 (-0.05%)
|
1,375 |
| 29 Dec 2015 |
USD |
311.67 |
313.91 |
311.67 |
313.785 |
313.785 |
+2.67 (+0.86%)
|
766 |
| 24 Dec 2015 |
USD |
317.32 |
317.32 |
310.64 |
311.115 |
311.115 |
+0.185 (+0.06%)
|
695 |
| 23 Dec 2015 |
USD |
309.47 |
310.97 |
309.47 |
310.93 |
310.93 |
+5.475 (+1.79%)
|
627 |
| 22 Dec 2015 |
USD |
305.04 |
307.03 |
304.94 |
305.455 |
305.455 |
+0.865 (+0.28%)
|
1,088 |
| 21 Dec 2015 |
USD |
304.62 |
304.62 |
304.02 |
304.59 |
304.59 |
-0.87 (-0.28%)
|
651 |
