About Us

Contact us
Community Advisory Board
Readers Rep
Careers
Events
Historical Archives
Recent Quotes
My Watchlist
Indicators
Local Stocks
San Diego Stocks
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

S&P Midcap Low Vol Invesco ETF (NY: XMLV )

60.95 +0.36 (+0.59%)
Streaming Delayed Price Updated: 9:47 AM EDT, Oct 4, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 03, 2024 60.64 60.71 60.32 60.59 44,936 -0.26(-0.43%)
Oct 02, 2024 60.76 61.09 60.70 60.85 14,169 +0.00(+0.00%)
Oct 01, 2024 61.05 61.05 60.64 60.85 27,076 -0.19(-0.31%)
Sep 30, 2024 60.82 61.11 60.63 61.04 15,026 +0.25(+0.41%)
Sep 27, 2024 61.07 61.45 60.79 60.79 38,411 +0.00(+0.00%)
Sep 26, 2024 60.89 60.96 60.63 60.79 62,028 +0.20(+0.33%)
Sep 25, 2024 60.96 60.96 60.53 60.59 29,313 -0.36(-0.59%)
Sep 24, 2024 60.85 61.09 60.83 60.95 19,692 +0.18(+0.30%)
Sep 23, 2024 60.29 60.88 60.29 60.77 13,429 +0.53(+0.88%)
Sep 20, 2024 60.40 60.43 60.17 60.24 10,700 -0.32(-0.53%)
Sep 19, 2024 60.79 60.79 60.27 60.56 21,244 +0.43(+0.72%)
Sep 18, 2024 60.27 60.60 60.08 60.13 13,851 -0.14(-0.23%)
Sep 17, 2024 60.40 60.67 60.18 60.26 31,862 +0.05(+0.08%)
Sep 16, 2024 59.85 60.33 59.85 60.22 70,275 +0.52(+0.87%)
Sep 13, 2024 59.14 59.74 59.14 59.70 18,395 +0.82(+1.39%)
Sep 12, 2024 58.64 58.95 58.44 58.88 62,144 +0.37(+0.63%)
Sep 11, 2024 58.58 58.61 57.75 58.52 409,039 -0.22(-0.37%)
Sep 10, 2024 58.76 58.87 58.52 58.74 12,875 +0.05(+0.08%)
Sep 09, 2024 58.57 58.99 58.36 58.69 24,579 +0.23(+0.39%)
Sep 06, 2024 59.15 59.26 58.39 58.46 19,195 -0.62(-1.04%)
Sep 05, 2024 59.46 59.56 59.07 59.07 20,250 -0.25(-0.42%)
Sep 04, 2024 59.27 59.58 59.19 59.32 14,511 +0.01(+0.02%)
Sep 03, 2024 59.74 59.77 59.10 59.31 18,078 -0.71(-1.18%)
Aug 30, 2024 59.61 60.02 59.42 60.02 109,681 +0.60(+1.00%)
Aug 29, 2024 59.48 59.75 59.26 59.42 22,875 +0.14(+0.23%)
Aug 28, 2024 59.10 59.54 59.10 59.28 30,773 +0.02(+0.03%)
Aug 27, 2024 59.12 59.29 59.08 59.26 19,782 +0.03(+0.05%)
Aug 26, 2024 59.51 59.87 59.23 59.23 27,295 -0.10(-0.17%)
Aug 23, 2024 58.84 59.49 58.84 59.33 18,426 +0.72(+1.22%)
Aug 22, 2024 58.69 58.70 58.50 58.62 17,881 -0.01(-0.02%)
Aug 21, 2024 58.35 58.68 58.24 58.63 17,156 +0.45(+0.77%)
Aug 20, 2024 58.37 58.37 58.07 58.18 26,943 -0.30(-0.51%)
Aug 19, 2024 58.13 58.48 58.13 58.48 20,966 +0.38(+0.65%)
Aug 16, 2024 57.89 58.19 57.89 58.10 11,963 +0.15(+0.26%)
Aug 15, 2024 57.96 58.16 57.74 57.95 20,006 +0.44(+0.76%)
Aug 14, 2024 57.37 57.59 57.27 57.51 31,362 +0.23(+0.40%)
Aug 13, 2024 57.02 57.34 56.82 57.28 22,839 +0.48(+0.84%)
Aug 12, 2024 57.35 57.35 56.75 56.81 14,643 -0.46(-0.80%)
Aug 09, 2024 57.20 57.37 56.85 57.26 86,972 +0.10(+0.17%)
Aug 08, 2024 56.82 57.28 56.76 57.16 34,165 +0.64(+1.13%)
Aug 07, 2024 57.13 57.28 56.42 56.53 45,498 -0.19(-0.33%)
Aug 06, 2024 56.26 57.26 56.18 56.72 29,507 +0.55(+0.97%)
Aug 05, 2024 55.87 56.67 55.80 56.17 41,543 -1.61(-2.79%)
Aug 02, 2024 57.78 58.10 57.24 57.78 228,386 -0.57(-0.97%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.