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
3 Oct 2013	USD	28.68	28.68	28.33	28.41	28.41	-0.346 (-1.20%)	3,210
2 Oct 2013	USD	28.785	28.88	28.68	28.7557	28.7557	-0.204 (-0.71%)	10,372
1 Oct 2013	USD	28.69	28.968	28.69	28.96	28.96	+0.368 (+1.29%)	95,969
30 Sep 2013	USD	28.42	28.7	28.42	28.592	28.592	-0.048 (-0.17%)	6,509
27 Sep 2013	USD	28.72	28.72	28.6256	28.6404	28.6404	-0.11 (-0.38%)	1,700
26 Sep 2013	USD	28.65	28.75	28.65	28.75	28.75	+0.07 (+0.24%)	3,591
25 Sep 2013	USD	28.77	28.85	28.68	28.68	28.68	-0.04 (-0.14%)	5,685
24 Sep 2013	USD	28.62	28.91	28.62	28.7202	28.7202	+0.11 (+0.39%)	5,422
23 Sep 2013	USD	28.7048	28.7048	28.57	28.61	28.61	-0.086 (-0.30%)	4,533
20 Sep 2013	USD	28.68	28.696	28.68	28.696	28.696	+0.036 (+0.13%)	1,350
19 Sep 2013	USD	28.657	28.6899	28.56	28.66	28.66	-0.06 (-0.21%)	32,179
18 Sep 2013	USD	28.44	28.88	28.44	28.72	28.72	+0.33 (+1.16%)	11,983
17 Sep 2013	USD	28.3071	28.39	28.2701	28.39	28.39	+0.15 (+0.53%)	4,430
16 Sep 2013	USD	28.44	28.44	28.2048	28.2399	28.2399	+0.088 (+0.31%)	6,922
13 Sep 2013	USD	28.0489	28.23	28.0489	28.152	28.152	+0.112 (+0.40%)	11,076
12 Sep 2013	USD	28.22	28.24	28.038	28.04	28.04	-0.15 (-0.53%)	6,706
11 Sep 2013	USD	28.16	28.2371	28.128	28.19	28.19	+0.07 (+0.25%)	17,384
10 Sep 2013	USD	27.97	28.35	27.93	28.12	28.12	+0.19 (+0.68%)	38,973
9 Sep 2013	USD	27.73	27.93	27.62	27.93	27.93	+0.34 (+1.23%)	10,843
6 Sep 2013	USD	27.4209	27.59	27.3736	27.59	27.59	+0.08 (+0.29%)	7,394
5 Sep 2013	USD	27.4701	27.559	27.4701	27.51	27.51	+0.052 (+0.19%)	2,197
4 Sep 2013	USD	27.396	27.47	27.396	27.458	27.458	+0.048 (+0.18%)	649
3 Sep 2013	USD	27.47	27.785	26.54	27.41	27.41	+0.08 (+0.29%)	70,218
2 Sep 2013	USD	27.33	27.33	27.33	27.33	27.33	0.0 (0.0%)	0
30 Aug 2013	USD	27.6899	27.6899	27.33	27.33	27.33	-0.4 (-1.44%)	8,140
29 Aug 2013	USD	27.81	27.829	27.7303	27.7303	27.7303	+0.11 (+0.40%)	4,876
28 Aug 2013	USD	27.7299	27.7299	27.62	27.62	27.62	-0.056 (-0.20%)	1,327
27 Aug 2013	USD	27.95	27.95	27.6472	27.6764	27.6764	-0.464 (-1.65%)	9,386
26 Aug 2013	USD	28.18	28.2675	28.1306	28.1406	28.1406	-0.139 (-0.49%)	21,422
23 Aug 2013	USD	28.24	28.28	28.17	28.28	28.28	+0.04 (+0.14%)	20,692

Unicorn Response |