S&P Smallcap Low Vol Invesco ETF (NY: XSLV )

48.07 +0.05 (+0.10%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 42.29 42.00 42.00 323,952 -0.13(-0.31%)
Jun 28, 2018 41.93 42.18 41.90 42.13 111,670 +0.14(+0.33%)
Jun 27, 2018 42.50 42.58 41.99 41.99 129,187 -0.56(-1.31%)
Jun 26, 2018 42.52 42.73 42.38 42.55 159,774 +0.07(+0.16%)
Jun 25, 2018 42.71 42.82 42.31 42.48 217,401 -0.37(-0.87%)
Jun 22, 2018 42.85 42.94 42.61 42.85 111,173 +0.08(+0.18%)
Jun 21, 2018 42.88 42.91 42.56 42.77 220,085 -0.11(-0.26%)
Jun 20, 2018 42.70 42.92 42.58 42.89 76,770 +0.28(+0.65%)
Jun 19, 2018 42.31 42.67 42.23 42.61 113,456 +0.08(+0.18%)
Jun 18, 2018 42.26 42.54 42.15 42.53 245,803 +0.21(+0.50%)
Jun 15, 2018 42.35 42.04 42.32 119,960 +0.08(+0.18%)
Jun 14, 2018 42.06 42.24 41.91 42.24 116,741 +0.26(+0.62%)
Jun 13, 2018 42.21 42.26 41.95 41.98 96,561 -0.21(-0.49%)
Jun 12, 2018 42.26 42.27 42.10 42.19 178,116 -0.09(-0.20%)
Jun 11, 2018 42.30 42.39 42.15 42.27 71,391 -0.03(-0.06%)
Jun 08, 2018 42.28 42.45 42.27 42.30 280,665 +0.02(+0.04%)
Jun 07, 2018 42.37 42.43 42.21 42.28 63,753 -0.09(-0.20%)
Jun 06, 2018 42.37 42.37 134,119 +0.22(+0.51%)
Jun 05, 2018 42.02 42.15 41.86 42.15 106,316 +0.09(+0.21%)
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.