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
12 Jun 2015	USD	33.84	33.9099	33.75	33.8	33.8	-0.124 (-0.37%)	5,209
11 Jun 2015	USD	33.8	33.946	33.8	33.9243	33.9243	+0.254 (+0.76%)	7,189
10 Jun 2015	USD	33.36	33.74	33.36	33.67	33.67	+0.48 (+1.45%)	6,710
9 Jun 2015	USD	33.18	33.261	33.1196	33.19	33.19	-0.157 (-0.47%)	0
8 Jun 2015	USD	33.33	33.41	33.311	33.347	33.347	-0.04 (-0.12%)	0
5 Jun 2015	USD	33.42	33.42	33.2253	33.387	33.387	-0.053 (-0.16%)	4,940
4 Jun 2015	USD	33.5699	33.5799	33.4405	33.4405	33.4405	-0.244 (-0.72%)	9,970
3 Jun 2015	USD	33.77	33.77	33.5538	33.6843	33.6843	+0.064 (+0.19%)	7,586
2 Jun 2015	USD	33.58	33.6978	33.49	33.6202	33.6202	-0.08 (-0.24%)	14,531
1 Jun 2015	USD	33.78	33.835	33.611	33.7	33.7	+0.05 (+0.15%)	16,658
29 May 2015	USD	33.91	33.91	33.61	33.65	33.65	-0.162 (-0.48%)	9,350
28 May 2015	USD	33.85	33.85	33.6901	33.812	33.812	-0.088 (-0.26%)	6,601
27 May 2015	USD	33.58	33.9	33.58	33.9	33.9	+0.29 (+0.86%)	17,411
26 May 2015	USD	33.73	33.73	33.5421	33.6099	33.6099	-0.298 (-0.88%)	15,276
25 May 2015	USD	33.908	33.908	33.908	33.908	33.908	0.0 (0.0%)	0
22 May 2015	USD	33.92	33.9354	33.84	33.908	33.908	+0.019 (+0.06%)	10,330
21 May 2015	USD	33.96	34.05	33.8892	33.8892	33.8892	-0.122 (-0.36%)	5,161
20 May 2015	USD	34.0193	34.084	34.0088	34.0108	34.0108	+0.001 (+0.0%)	47,827
19 May 2015	USD	33.92	34.06	33.92	34.0095	34.0095	+0.056 (+0.16%)	9,947
18 May 2015	USD	33.6564	33.955	33.6564	33.954	33.954	+0.234 (+0.69%)	7,353
15 May 2015	USD	33.56	33.7499	33.56	33.72	33.72	+0.082 (+0.24%)	9,684
14 May 2015	USD	33.26	33.64	33.241	33.6379	33.6379	+0.538 (+1.63%)	25,350
13 May 2015	USD	33.29	33.4	33.1	33.1	33.1	-0.176 (-0.53%)	9,910
12 May 2015	USD	33.0699	33.2899	32.9	33.2758	33.2758	-0.012 (-0.04%)	6,019
11 May 2015	USD	33.44	33.5127	33.2	33.2876	33.2876	-0.102 (-0.31%)	13,921
8 May 2015	USD	33.52	33.64	33.36	33.3901	33.3901	+0.2 (+0.60%)	17,197
7 May 2015	USD	33.05	33.27	32.95	33.1901	33.1901	+0.14 (+0.42%)	23,664
6 May 2015	USD	32.9892	33.05	32.88	33.05	33.05	+0.114 (+0.35%)	18,324
5 May 2015	USD	33.35	33.35	32.9	32.936	32.936	-0.534 (-1.60%)	18,557
4 May 2015	USD	33.35	33.58	33.35	33.47	33.47	+0.089 (+0.27%)	16,619

Unicorn Response |