Invesco S&P SmallCap Low Volat Recent Share Price (USX:XSLV)

USX:XSLV - Invesco S&P SmallCap Low Volatility ETF Invesco S&P SmallCap Low Volat
Sector: Unknown, Industry: Unknown

Add Alert

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
26 Jun 2015	USD	33.91	34.19	33.78	33.93	33.93	+0.11 (+0.33%)	12,437
25 Jun 2015	USD	34	34	33.6801	33.82	33.82	0.0 (0.0%)	18,755
24 Jun 2015	USD	33.89	33.99	33.818	33.82	33.82	-0.19 (-0.56%)	14,857
23 Jun 2015	USD	34.02	34.02	33.82	34.01	34.01	-0.02 (-0.06%)	11,071
22 Jun 2015	USD	34.0899	34.1	33.919	34.03	34.03	+0.11 (+0.32%)	8,956
19 Jun 2015	USD	33.92	33.96	33.6845	33.92	33.92	-0.03 (-0.09%)	9,678
18 Jun 2015	USD	33.73	34	33.73	33.95	33.95	+0.33 (+0.98%)	9,305
17 Jun 2015	USD	33.73	33.73	33.5099	33.6199	33.6199	+0.04 (+0.12%)	4,387
16 Jun 2015	USD	33.24	33.6299	33.24	33.58	33.58	+0.24 (+0.72%)	13,015
15 Jun 2015	USD	33.39	33.39	33.3095	33.34	33.34	-0.19 (-0.57%)	6,382
12 Jun 2015	USD	33.57	33.57	33.4	33.53	33.53	+0.035 (+0.11%)	18,056
11 Jun 2015	USD	33.58	33.5995	33.462	33.4947	33.4947	-0.005 (-0.02%)	17,825
10 Jun 2015	USD	33.19	33.58	33.19	33.5	33.5	+0.499 (+1.51%)	9,135
9 Jun 2015	USD	33.05	33.17	32.9401	33.0009	33.0009	-0.079 (-0.24%)	0
8 Jun 2015	USD	33.04	33.2	33.04	33.08	33.08	-0.06 (-0.18%)	0
5 Jun 2015	USD	33.09	33.1763	32.92	33.14	33.14	+0 (+0.0%)	9,589
4 Jun 2015	USD	33.34	33.34	33.125	33.1398	33.1398	-0.27 (-0.81%)	8,979
3 Jun 2015	USD	33.23	33.4799	33.18	33.4099	33.4099	+0.207 (+0.62%)	4,477
2 Jun 2015	USD	33	33.275	32.95	33.203	33.203	+0.033 (+0.10%)	12,838
1 Jun 2015	USD	33.25	33.3042	32.9391	33.17	33.17	+0.129 (+0.39%)	10,701
29 May 2015	USD	33.38	33.38	33.023	33.0408	33.0408	-0.239 (-0.72%)	14,626
28 May 2015	USD	33.138	33.2899	33.11	33.28	33.28	+0.073 (+0.22%)	4,179
27 May 2015	USD	33.06	33.2899	32.92	33.207	33.207	+0.297 (+0.90%)	35,774
26 May 2015	USD	33.23	33.23	32.85	32.91	32.91	-0.4 (-1.20%)	16,803
25 May 2015	USD	33.31	33.31	33.31	33.31	33.31	0.0 (0.0%)	0
22 May 2015	USD	33.41	33.4356	33.225	33.31	33.31	-0.1 (-0.30%)	10,963
21 May 2015	USD	33.49	33.584	33.36	33.4101	33.4101	-0.148 (-0.44%)	11,815
20 May 2015	USD	33.65	33.65	33.44	33.5582	33.5582	+0.059 (+0.17%)	8,829
19 May 2015	USD	33.46	33.56	33.4138	33.4996	33.4996	+0.04 (+0.12%)	9,655
18 May 2015	USD	33.2	33.51	33.2	33.46	33.46	+0.23 (+0.69%)	69,840

Unicorn Response |