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
16 Aug 2013	USD	26.7515	26.77	26.53	26.65	26.65	-0.26 (-0.97%)	9,166
15 Aug 2013	USD	27.04	27.04	26.86	26.91	26.91	-0.44 (-1.61%)	5,649
14 Aug 2013	USD	27.43	27.55	27.33	27.35	27.35	-0.084 (-0.31%)	5,656
13 Aug 2013	USD	27.64	27.64	27.4094	27.4339	27.4339	-0.156 (-0.57%)	4,022
12 Aug 2013	USD	27.61	27.61	27.54	27.59	27.59	-0.14 (-0.50%)	18,332
9 Aug 2013	USD	27.56	27.73	27.56	27.73	27.73	+0.14 (+0.51%)	8,291
8 Aug 2013	USD	27.76	27.76	27.55	27.59	27.59	+0.026 (+0.09%)	4,440
7 Aug 2013	USD	27.6	27.63	27.5521	27.5642	27.5642	-0.106 (-0.38%)	15,114
6 Aug 2013	USD	27.6894	27.71	27.64	27.67	27.67	-0.17 (-0.61%)	12,435
5 Aug 2013	USD	27.97	27.97	27.7907	27.84	27.84	-0.1 (-0.36%)	11,400
2 Aug 2013	USD	27.96	27.96	27.8727	27.94	27.94	-0.17 (-0.60%)	12,420
1 Aug 2013	USD	28.0009	28.12	27.98	28.11	28.11	+0.38 (+1.37%)	22,779
31 Jul 2013	USD	27.73	27.84	27.6059	27.73	27.73	0.0 (0.0%)	3,829
30 Jul 2013	USD	27.85	27.85	27.68	27.73	27.73	-0.11 (-0.40%)	3,932
29 Jul 2013	USD	27.8582	27.8582	27.84	27.84	27.84	-0.07 (-0.25%)	379
26 Jul 2013	USD	27.84	27.91	27.73	27.91	27.91	+0.06 (+0.22%)	4,833
25 Jul 2013	USD	27.9	27.9095	27.791	27.85	27.85	0.0 (0.0%)	4,037
24 Jul 2013	USD	28.34	28.34	27.8	27.85	27.85	-0.37 (-1.31%)	9,637
23 Jul 2013	USD	28.29	28.29	28.13	28.22	28.22	+0.004 (+0.02%)	6,916
22 Jul 2013	USD	28.16	28.2299	28.13	28.2157	28.2157	+0.116 (+0.41%)	8,516
19 Jul 2013	USD	28.06	28.1496	28.06	28.1	28.1	+0.025 (+0.09%)	9,949
18 Jul 2013	USD	27.93	28.088	27.93	28.075	28.075	+0.235 (+0.84%)	7,313
17 Jul 2013	USD	27.8199	27.8999	27.8063	27.84	27.84	+0.11 (+0.40%)	33,728
16 Jul 2013	USD	27.92	27.92	27.7201	27.73	27.73	-0.11 (-0.40%)	3,854
15 Jul 2013	USD	27.7501	27.85	27.7501	27.8402	27.8402	+0.2 (+0.72%)	1,115
12 Jul 2013	USD	27.62	27.65	27.58	27.64	27.64	+0.089 (+0.32%)	7,006
11 Jul 2013	USD	27.57	27.6196	27.49	27.551	27.551	+0.298 (+1.09%)	14,304
10 Jul 2013	USD	27.27	27.27	27.13	27.2529	27.2529	+0.033 (+0.12%)	6,786
9 Jul 2013	USD	27.29	27.29	27.0701	27.22	27.22	+0.213 (+0.79%)	234,468
8 Jul 2013	USD	26.95	27.0799	26.82	27.0071	27.0071	+0.287 (+1.07%)	8,537

Unicorn Response |