Invesco S&P MidCap Low Volatil Recent Share Price (USX:XMLV)

USX:XMLV - Invesco S&P MidCap Low Volatility ETF Invesco S&P MidCap Low Volatil
Sector: Unknown, Industry: Unknown

Add Alert

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
27 Jul 2015	USD	33.71	33.88	33.7	33.7504	33.7504	-0.22 (-0.65%)	13,299
24 Jul 2015	USD	34.063	34.063	33.97	33.97	33.97	0.0 (0.0%)	2,204
23 Jul 2015	USD	34.23	34.23	33.9038	33.97	33.97	-0.306 (-0.89%)	7,882
22 Jul 2015	USD	34.01	34.3094	34.01	34.276	34.276	+0.176 (+0.52%)	7,229
21 Jul 2015	USD	34.31	34.31	34.05	34.1	34.1	-0.176 (-0.51%)	14,546
20 Jul 2015	USD	34.2	34.339	34.18	34.2759	34.2759	+0.075 (+0.22%)	17,001
17 Jul 2015	USD	34.3494	34.3494	34.18	34.2013	34.2013	-0.184 (-0.53%)	2,901
16 Jul 2015	USD	34.29	34.42	34.29	34.3851	34.3851	+0.185 (+0.54%)	7,470
15 Jul 2015	USD	34.17	34.2799	34.1201	34.1999	34.1999	-0.028 (-0.08%)	8,192
14 Jul 2015	USD	34.0576	34.2282	34.0576	34.2282	34.2282	+0.127 (+0.37%)	28,508
13 Jul 2015	USD	34.06	34.12	33.991	34.1014	34.1014	+0.151 (+0.45%)	5,705
10 Jul 2015	USD	33.83	33.95	33.83	33.95	33.95	+0.33 (+0.98%)	13,530
9 Jul 2015	USD	34.03	34.03	33.59	33.62	33.62	-0.02 (-0.06%)	9,906
8 Jul 2015	USD	33.73	33.79	33.5792	33.64	33.64	-0.22 (-0.65%)	36,300
7 Jul 2015	USD	33.74	33.86	33.57	33.86	33.86	+0.29 (+0.86%)	9,492
6 Jul 2015	USD	33.41	33.71	33.41	33.57	33.57	+0.01 (+0.03%)	98,652
3 Jul 2015	USD	33.56	33.56	33.56	33.56	33.56	0.0 (0.0%)	0
2 Jul 2015	USD	33.732	33.732	33.526	33.56	33.56	-0.012 (-0.04%)	10,746
1 Jul 2015	USD	33.43	33.5723	33.4192	33.5723	33.5723	+0.322 (+0.97%)	4,730
30 Jun 2015	USD	33.41	33.41	33.226	33.25	33.25	+0.002 (+0.01%)	19,229
29 Jun 2015	USD	33.47	33.66	33.2483	33.2483	33.2483	-0.521 (-1.54%)	28,464
26 Jun 2015	USD	33.78	33.79	33.66	33.7698	33.7698	+0.13 (+0.39%)	5,111
25 Jun 2015	USD	33.74	33.74	33.5899	33.64	33.64	-0.08 (-0.24%)	16,511
24 Jun 2015	USD	33.98	33.98	33.7199	33.7199	33.7199	-0.3 (-0.88%)	5,916
23 Jun 2015	USD	34.06	34.06	33.951	34.0199	34.0199	-0.09 (-0.26%)	16,797
22 Jun 2015	USD	34.29	34.29	34.11	34.11	34.11	-0.03 (-0.09%)	3,966
19 Jun 2015	USD	34.07	34.1992	34.0401	34.14	34.14	-0.14 (-0.41%)	12,322
18 Jun 2015	USD	33.96	34.33	33.96	34.2801	34.2801	+0.311 (+0.92%)	11,932
17 Jun 2015	USD	34.01	34.01	33.8501	33.969	33.969	+0.149 (+0.44%)	6,389
16 Jun 2015	USD	33.55	33.8699	33.55	33.8201	33.8201	+0.17 (+0.51%)	6,928

Unicorn Response |