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
4 Feb 2015	USD	33.87	33.98	33.8	33.83	33.83	-0.13 (-0.38%)	52,520
3 Feb 2015	USD	33.75	33.96	33.0943	33.96	33.96	+0.43 (+1.28%)	30,896
2 Feb 2015	USD	33.5	33.53	32.85	33.53	33.53	+0.22 (+0.66%)	34,046
30 Jan 2015	USD	33.9	33.9	33.29	33.31	33.31	-0.62 (-1.83%)	284,084
29 Jan 2015	USD	33.89	33.93	33.6	33.93	33.93	+0.12 (+0.36%)	28,618
28 Jan 2015	USD	34.24	34.31	33.75	33.8099	33.8099	-0.23 (-0.68%)	22,256
27 Jan 2015	USD	34	34.13	33.872	34.04	34.04	-0.08 (-0.23%)	43,088
26 Jan 2015	USD	33.92	34.12	33.7699	34.1199	34.1199	+0.23 (+0.68%)	21,759
23 Jan 2015	USD	34.16	34.16	33.83	33.89	33.89	-0.16 (-0.47%)	38,078
22 Jan 2015	USD	33.68	34.06	33.54	34.05	34.05	+0.565 (+1.69%)	31,030
21 Jan 2015	USD	33.41	33.57	33.2	33.485	33.485	+0.135 (+0.40%)	57,679
20 Jan 2015	USD	33.96	33.96	33.25	33.35	33.35	-0.256 (-0.76%)	40,049
19 Jan 2015	USD	33.6064	33.6064	33.6064	33.6064	33.6064	0.0 (0.0%)	0
16 Jan 2015	USD	33.14	34.32	33.14	33.6064	33.6064	+0.461 (+1.39%)	34,089
15 Jan 2015	USD	33.4	33.4	33.0799	33.145	33.145	-0.104 (-0.31%)	17,428
14 Jan 2015	USD	33.1	33.2699	32.9	33.249	33.249	+0.079 (+0.24%)	23,716
13 Jan 2015	USD	33.21	33.63	32.98	33.17	33.17	-0.02 (-0.06%)	35,671
12 Jan 2015	USD	33.28	33.29	33.07	33.19	33.19	+0.01 (+0.03%)	21,356
9 Jan 2015	USD	33.49	33.49	33.11	33.18	33.18	-0.2 (-0.60%)	26,641
8 Jan 2015	USD	33.35	33.4499	33.2499	33.38	33.38	+0.39 (+1.18%)	29,537
7 Jan 2015	USD	32.94	33.06	32.6646	32.99	32.99	+0.27 (+0.83%)	25,516
6 Jan 2015	USD	32.83	32.93	32.55	32.72	32.72	+0.01 (+0.03%)	13,230
5 Jan 2015	USD	32.87	32.87	32.209	32.71	32.71	-0.24 (-0.73%)	27,831
2 Jan 2015	USD	33.07	33.07	32.7	32.95	32.95	+0.07 (+0.21%)	5,968
1 Jan 2015	USD	32.88	32.88	32.88	32.88	32.88	0.0 (0.0%)	0
31 Dec 2014	USD	33.51	33.51	32.87	32.88	32.88	-0.461 (-1.38%)	17,159
30 Dec 2014	USD	33.51	33.51	33.3263	33.341	33.341	-0.119 (-0.36%)	21,745
29 Dec 2014	USD	33.26	33.52	33.26	33.46	33.46	+0.272 (+0.82%)	34,742
26 Dec 2014	USD	33.24	33.31	33.188	33.188	33.188	+0.038 (+0.11%)	9,104
25 Dec 2014	USD	33.15	33.15	33.15	33.15	33.15	0.0 (0.0%)	0

Unicorn Response |