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
18 Mar 2015	USD	33.71	34.2999	33.63	34.2538	34.2538	+0.554 (+1.64%)	9,378
17 Mar 2015	USD	33.67	33.759	33.6	33.7001	33.7001	+0.04 (+0.12%)	9,261
16 Mar 2015	USD	33.46	33.72	33.46	33.6601	33.6601	+0.381 (+1.14%)	5,886
13 Mar 2015	USD	33.2404	33.2792	33.043	33.2792	33.2792	-0.211 (-0.63%)	10,699
12 Mar 2015	USD	33.3099	33.4899	33.3099	33.4899	33.4899	+0.49 (+1.48%)	11,900
11 Mar 2015	USD	32.87	33.048	32.85	33	33	+0.12 (+0.36%)	26,993
10 Mar 2015	USD	32.9	32.9984	32.86	32.88	32.88	-0.24 (-0.72%)	28,515
9 Mar 2015	USD	32.84	33.14	32.84	33.12	33.12	+0.21 (+0.64%)	8,725
6 Mar 2015	USD	33.25	33.25	32.82	32.9099	32.9099	-0.618 (-1.84%)	30,263
5 Mar 2015	USD	33.55	33.6195	33.47	33.5274	33.5274	+0.077 (+0.23%)	36,200
4 Mar 2015	USD	33.63	33.63	33.36	33.45	33.45	-0.215 (-0.64%)	33,578
3 Mar 2015	USD	33.69	33.6999	33.45	33.665	33.665	-0.065 (-0.19%)	29,068
2 Mar 2015	USD	33.5	33.73	33.5	33.73	33.73	+0.17 (+0.51%)	29,336
27 Feb 2015	USD	33.62	33.66	33.44	33.56	33.56	-0.02 (-0.06%)	23,648
26 Feb 2015	USD	33.73	33.73	33.52	33.5799	33.5799	-0.122 (-0.36%)	15,956
25 Feb 2015	USD	33.7	33.9	33.6501	33.7019	33.7019	-0.098 (-0.29%)	34,884
24 Feb 2015	USD	34.04	34.04	33.7	33.8	33.8	-0.168 (-0.49%)	48,420
23 Feb 2015	USD	33.94	33.968	33.83	33.968	33.968	+0.048 (+0.14%)	23,484
20 Feb 2015	USD	33.66	33.9199	33.55	33.9199	33.9199	+0.32 (+0.95%)	9,589
19 Feb 2015	USD	33.94	33.94	33.6	33.6	33.6	-0.33 (-0.97%)	15,311
18 Feb 2015	USD	33.62	33.93	33.53	33.93	33.93	+0.28 (+0.83%)	25,581
17 Feb 2015	USD	33.68	33.8099	33.57	33.65	33.65	-0.002 (-0.01%)	14,813
16 Feb 2015	USD	33.652	33.652	33.652	33.652	33.652	0.0 (0.0%)	0
13 Feb 2015	USD	33.83	33.83	33.48	33.652	33.652	-0.148 (-0.44%)	35,336
12 Feb 2015	USD	33.63	33.804	33.49	33.8	33.8	+0.327 (+0.98%)	29,170
11 Feb 2015	USD	33.59	33.6	33.3374	33.4735	33.4735	-0.086 (-0.26%)	140,946
10 Feb 2015	USD	33.48	33.997	33.2501	33.56	33.56	+0.15 (+0.45%)	33,755
9 Feb 2015	USD	33.58	33.85	33.33	33.41	33.41	-0.15 (-0.45%)	17,553
6 Feb 2015	USD	34.33	34.33	33.47	33.56	33.56	-0.648 (-1.89%)	33,102
5 Feb 2015	USD	34.04	34.228	33.94	34.208	34.208	+0.378 (+1.12%)	40,762

Unicorn Response |