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
9 Jan 2015	USD	33.61	33.61	33.24	33.24	33.24	-0.275 (-0.82%)	26,493
8 Jan 2015	USD	33.43	33.57	33.37	33.515	33.515	+0.375 (+1.13%)	100,450
7 Jan 2015	USD	33.13	33.2	32.95	33.14	33.14	+0.32 (+0.98%)	90,842
6 Jan 2015	USD	33.33	33.33	32.79	32.82	32.82	-0.4 (-1.20%)	28,312
5 Jan 2015	USD	33.26	33.43	33.1502	33.22	33.22	-0.27 (-0.81%)	49,908
2 Jan 2015	USD	33.77	33.77	33.21	33.49	33.49	-0.114 (-0.34%)	46,899
1 Jan 2015	USD	33.6036	33.6036	33.6036	33.6036	33.6036	0.0 (0.0%)	0
31 Dec 2014	USD	34.1	34.17	33.5699	33.6036	33.6036	-0.356 (-1.05%)	18,128
30 Dec 2014	USD	34.198	34.209	33.95	33.96	33.96	-0.15 (-0.44%)	62,800
29 Dec 2014	USD	33.87	34.1099	33.87	34.1099	34.1099	+0.286 (+0.85%)	17,554
26 Dec 2014	USD	33.66	33.8599	33.66	33.8235	33.8235	+0.184 (+0.55%)	14,732
25 Dec 2014	USD	33.639	33.639	33.639	33.639	33.639	0.0 (0.0%)	0
24 Dec 2014	USD	33.5	33.649	33.5	33.639	33.639	+0.224 (+0.67%)	20,029
23 Dec 2014	USD	33.54	33.6	33.415	33.415	33.415	+0.035 (+0.10%)	10,310
22 Dec 2014	USD	32.99	33.38	32.99	33.38	33.38	+0.35 (+1.06%)	15,816
19 Dec 2014	USD	33.15	33.15	32.8676	33.03	33.03	-0.32 (-0.96%)	8,168
18 Dec 2014	USD	33.45	33.45	33.168	33.35	33.35	+0.353 (+1.07%)	49,423
17 Dec 2014	USD	32.42	32.9972	32.369	32.9972	32.9972	+0.629 (+1.94%)	6,790
16 Dec 2014	USD	32.36	32.7199	32.23	32.368	32.368	+0.048 (+0.15%)	48,579
15 Dec 2014	USD	32.73	32.73	32.25	32.32	32.32	-0.46 (-1.40%)	7,084
12 Dec 2014	USD	32.8	32.89	32.6999	32.7804	32.7804	-0.28 (-0.85%)	6,921
11 Dec 2014	USD	33.16	33.3	33.0388	33.06	33.06	+0.06 (+0.18%)	7,432
10 Dec 2014	USD	33.46	33.46	32.97	33	33	-0.45 (-1.35%)	6,115
9 Dec 2014	USD	32.84	33.45	32.8	33.45	33.45	+0.43 (+1.30%)	19,024
8 Dec 2014	USD	33.13	33.3899	32.89	33.02	33.02	-0.06 (-0.18%)	19,006
5 Dec 2014	USD	33.1	33.189	33.06	33.08	33.08	+0.08 (+0.24%)	14,731
4 Dec 2014	USD	33.04	33.04	32.84	33	33	-0.04 (-0.12%)	7,168
3 Dec 2014	USD	32.93	33.11	32.86	33.04	33.04	+0.23 (+0.70%)	10,086
2 Dec 2014	USD	32.63	32.909	32.63	32.81	32.81	+0.21 (+0.64%)	9,101
1 Dec 2014	USD	32.85	32.85	32.585	32.6	32.6	-0.22 (-0.67%)	20,787

Unicorn Response |