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

48.42 +0.35 (+0.73%)
Streaming Delayed Price Updated: 12:14 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 42.45 42.65 42.35 42.46 269,437 -0.04(-0.10%)
Feb 27, 2019 42.44 42.52 42.22 42.51 243,480 -0.03(-0.06%)
Feb 26, 2019 42.77 42.84 42.51 42.53 201,733 -0.25(-0.58%)
Feb 25, 2019 43.27 43.37 42.76 42.78 237,381 -0.35(-0.80%)
Feb 22, 2019 42.92 43.14 42.87 43.13 231,303 +0.29(+0.68%)
Feb 21, 2019 42.82 42.88 42.62 42.83 265,055 -0.07(-0.17%)
Feb 20, 2019 42.69 42.95 42.58 42.90 301,416 +0.19(+0.43%)
Feb 19, 2019 42.34 42.79 42.30 42.72 412,556 +0.27(+0.65%)
Feb 15, 2019 42.13 42.57 42.11 42.44 183,731 +0.50(+1.18%)
Feb 14, 2019 41.94 42.16 41.79 41.95 236,000 -0.14(-0.34%)
Feb 13, 2019 42.01 42.13 41.89 42.09 198,564 +0.13(+0.32%)
Feb 12, 2019 42.03 42.11 41.84 41.96 247,423 +0.06(+0.15%)
Feb 11, 2019 41.68 41.90 41.55 41.90 171,032 +0.27(+0.66%)
Feb 08, 2019 41.43 41.67 41.37 41.62 251,755 +0.09(+0.21%)
Feb 07, 2019 41.41 41.59 41.28 41.53 299,362 +0.12(+0.28%)
Feb 06, 2019 41.39 41.52 41.20 41.42 281,692 -0.01(-0.02%)
Feb 05, 2019 41.44 41.52 41.14 41.43 385,978 +0.05(+0.13%)
Feb 04, 2019 40.99 41.37 40.84 41.37 316,704 +0.39(+0.95%)
Feb 01, 2019 41.05 41.06 40.76 40.98 194,692 +0.01(+0.02%)
Jan 31, 2019 40.70 41.00 40.60 40.97 287,737 +0.22(+0.54%)
Jan 30, 2019 40.61 40.89 40.44 40.75 263,310 +0.25(+0.61%)
Jan 29, 2019 40.46 40.65 40.45 40.51 221,049 +0.06(+0.15%)
Jan 28, 2019 40.15 40.48 40.13 40.44 244,027 +0.01(+0.02%)
Jan 25, 2019 40.40 40.54 40.27 40.44 221,698 +0.21(+0.53%)
Jan 24, 2019 40.11 40.23 39.98 40.22 194,900 +0.05(+0.13%)
Jan 23, 2019 40.21 40.31 39.93 40.17 237,372 +0.04(+0.11%)
Jan 22, 2019 40.29 40.42 39.90 40.13 424,340 -0.33(-0.81%)
Jan 18, 2019 40.36 40.61 40.30 40.45 326,445 +0.19(+0.46%)
Jan 17, 2019 39.82 40.30 39.75 40.27 246,687 +0.35(+0.86%)
Jan 16, 2019 39.53 39.95 39.53 39.92 528,756 +0.42(+1.05%)
Jan 15, 2019 39.30 39.51 39.17 39.51 283,559 +0.23(+0.59%)
Jan 14, 2019 39.28 39.50 39.22 39.28 356,532 -0.18(-0.45%)
Jan 11, 2019 39.24 39.47 39.16 39.45 680,688 +0.11(+0.27%)
Jan 10, 2019 39.10 39.43 39.01 39.35 405,309 +0.09(+0.23%)
Jan 09, 2019 39.22 39.31 38.95 39.26 431,054 +0.12(+0.32%)
Jan 08, 2019 38.82 39.14 38.56 39.13 454,102 +0.58(+1.49%)
Jan 07, 2019 38.35 38.76 38.16 38.56 318,190 +0.21(+0.55%)
Jan 04, 2019 37.74 38.46 37.74 38.35 193,788 +0.89(+2.39%)
Jan 03, 2019 37.51 37.98 37.33 37.45 247,202 -0.18(-0.47%)
Jan 02, 2019 37.35 37.88 37.17 37.63 334,508 -0.11(-0.28%)
Dec 31, 2018 37.85 37.85 37.23 37.74 644,642 +0.04(+0.09%)
Dec 28, 2018 37.52 38.05 37.36 37.70 431,758 +0.27(+0.73%)
Dec 27, 2018 36.98 37.44 36.36 37.43 318,332 +0.05(+0.14%)
Dec 26, 2018 36.17 37.41 35.95 37.37 494,282 +1.26(+3.48%)
Dec 24, 2018 36.84 36.87 36.05 36.12 210,737 -0.83(-2.25%)
Dec 21, 2018 37.52 37.87 36.85 36.95 450,646 -0.45(-1.19%)
Dec 20, 2018 37.73 37.85 37.09 37.39 302,992 -0.38(-1.02%)
Dec 19, 2018 38.56 38.88 37.64 37.78 430,894 -0.81(-2.11%)
Dec 18, 2018 38.79 39.10 38.51 38.59 614,343 +0.07(+0.18%)
Dec 17, 2018 39.40 39.57 38.39 38.52 211,727 -0.93(-2.35%)
Dec 14, 2018 39.56 39.88 39.33 39.45 301,346 -0.31(-0.77%)
Dec 13, 2018 40.06 40.14 39.70 39.75 165,335 -0.23(-0.57%)
Dec 12, 2018 40.15 40.48 39.97 39.98 373,267 +0.13(+0.33%)
Dec 11, 2018 40.17 40.30 39.64 39.85 191,155 +0.04(+0.11%)
Dec 10, 2018 40.13 40.13 39.40 39.81 162,029 -0.34(-0.85%)
Dec 07, 2018 40.33 40.59 39.89 40.15 196,549 -0.19(-0.48%)
Dec 06, 2018 39.71 40.36 39.37 40.34 469,567 +0.24(+0.59%)
Dec 04, 2018 41.60 41.65 40.00 40.10 208,562 -1.57(-3.78%)
Dec 03, 2018 42.02 42.02 41.19 41.68 125,376 +0.03(+0.08%)
Nov 30, 2018 41.14 41.70 41.14 41.64 107,084 +0.43(+1.04%)
Nov 29, 2018 41.24 41.38 40.99 41.21 315,834 -0.17(-0.40%)
Nov 28, 2018 40.81 41.41 40.45 41.38 190,708 +0.66(+1.63%)
Nov 27, 2018 40.83 40.92 40.61 40.71 135,848 -0.22(-0.53%)
Nov 26, 2018 41.00 41.17 40.80 40.93 139,256 +0.22(+0.54%)
Nov 23, 2018 40.46 40.96 40.46 40.71 78,940 +0.11(+0.28%)
Nov 21, 2018 40.60 40.60 40.60 0 +0.05(+0.13%)
Nov 20, 2018 40.86 41.01 40.51 40.55 171,384 -0.53(-1.30%)
Nov 19, 2018 41.26 41.42 40.86 41.08 110,810 -0.22(-0.53%)
Nov 16, 2018 40.82 41.33 40.75 41.30 141,863 +0.25(+0.62%)
Nov 15, 2018 40.47 41.05 40.32 41.05 131,496 +0.40(+0.99%)
Nov 14, 2018 41.14 41.28 40.44 40.64 129,605 -0.30(-0.73%)
Nov 13, 2018 41.06 41.37 40.87 40.94 104,259 -0.03(-0.06%)
Nov 12, 2018 41.29 41.39 40.93 40.97 239,779 -0.30(-0.72%)
Nov 09, 2018 41.47 41.54 41.00 41.27 452,247 -0.36(-0.86%)
Nov 08, 2018 41.54 41.64 41.38 41.62 430,967 +0.05(+0.13%)
Nov 07, 2018 41.24 41.60 41.00 41.57 288,605 +0.45(+1.08%)
Nov 06, 2018 40.74 41.16 40.72 41.13 199,167 +0.33(+0.81%)
Nov 05, 2018 40.58 40.87 40.51 40.79 154,933 +0.27(+0.67%)
Nov 02, 2018 40.61 40.66 40.23 40.52 273,087 +0.00(+0.00%)
Nov 01, 2018 40.30 40.63 40.26 40.52 131,906 +0.33(+0.83%)
Oct 31, 2018 40.76 40.76 40.14 40.19 459,019 -0.28(-0.69%)
Oct 30, 2018 39.88 40.52 39.78 40.47 135,367 +0.59(+1.47%)
Oct 29, 2018 39.98 40.41 39.59 39.88 259,391 +0.21(+0.53%)
Oct 26, 2018 39.67 39.96 39.05 39.67 172,524 -0.30(-0.74%)
Oct 25, 2018 39.39 40.14 39.26 39.97 127,271 +0.72(+1.83%)
Oct 24, 2018 40.09 40.11 39.22 39.25 175,909 -0.85(-2.11%)
Oct 23, 2018 39.95 40.37 39.65 40.10 540,749 -0.28(-0.69%)
Oct 22, 2018 40.76 40.92 40.35 40.38 247,223 -0.31(-0.77%)
Oct 19, 2018 40.76 41.01 40.56 40.70 170,236 -0.06(-0.15%)
Oct 18, 2018 41.15 41.33 40.67 40.76 107,881 -0.52(-1.25%)
Oct 17, 2018 41.29 41.40 40.86 41.27 139,279 -0.09(-0.21%)
Oct 16, 2018 40.71 41.41 40.29 41.36 261,505 +0.92(+2.27%)
Oct 15, 2018 40.12 40.74 40.12 40.44 154,747 +0.24(+0.61%)
Oct 12, 2018 41.12 41.12 39.89 40.20 260,846 -0.54(-1.33%)
Oct 11, 2018 41.63 41.69 40.73 40.74 154,464 -1.01(-2.41%)
Oct 10, 2018 42.32 42.49 41.68 41.75 126,830 -0.66(-1.57%)
Oct 09, 2018 42.32 42.59 42.25 42.41 190,603 +0.03(+0.06%)
Oct 08, 2018 41.99 42.46 41.97 42.38 244,438 +0.38(+0.89%)
Oct 05, 2018 42.31 42.38 41.83 42.01 88,550 -0.27(-0.63%)
Oct 04, 2018 42.54 42.55 42.19 42.28 127,627 -0.35(-0.83%)
Oct 03, 2018 42.49 42.79 42.44 42.63 123,440 +0.22(+0.52%)
Oct 02, 2018 42.59 42.72 42.37 42.41 138,481 -0.21(-0.49%)
Oct 01, 2018 43.36 43.36 42.52 42.62 499,795 -0.59(-1.38%)
Sep 28, 2018 42.81 43.21 42.74 43.21 103,423 +0.32(+0.75%)
Sep 27, 2018 42.94 43.14 42.86 42.89 104,305 -0.01(-0.02%)
Sep 26, 2018 43.42 43.50 42.84 42.90 157,910 -0.48(-1.11%)
Sep 25, 2018 43.51 43.51 43.37 43.38 108,913 -0.07(-0.16%)
Sep 24, 2018 43.92 43.93 43.32 43.45 116,879 -0.50(-1.13%)
Sep 21, 2018 44.07 44.23 43.91 43.95 89,509 -0.11(-0.26%)
Sep 20, 2018 43.77 44.06 43.66 44.06 94,220 +0.46(+1.06%)
Sep 19, 2018 44.00 44.07 43.59 43.60 141,618 -0.38(-0.87%)
Sep 18, 2018 44.14 44.14 43.97 43.98 82,234 -0.13(-0.30%)
Sep 17, 2018 44.33 44.49 43.98 44.11 77,492 -0.23(-0.51%)
Sep 14, 2018 44.11 44.43 43.94 44.34 90,084 +0.22(+0.49%)
Sep 13, 2018 44.21 44.21 44.00 44.12 185,420 +0.10(+0.24%)
Sep 12, 2018 44.15 44.15 43.84 44.02 86,808 -0.17(-0.39%)
Sep 11, 2018 44.19 44.37 44.07 44.19 104,463 -0.07(-0.16%)
Sep 10, 2018 44.36 44.47 44.24 44.26 65,521 +0.00(+0.00%)
Sep 07, 2018 44.28 44.32 44.08 44.26 95,376 -0.10(-0.22%)
Sep 06, 2018 44.42 44.55 44.32 44.35 113,165 -0.04(-0.10%)
Sep 05, 2018 44.15 44.45 44.09 44.40 89,425 +0.19(+0.43%)
Sep 04, 2018 44.34 44.47 44.01 44.21 88,036 -0.22(-0.49%)
Aug 31, 2018 44.42 44.42 44.42 0 +0.17(+0.39%)
Aug 30, 2018 44.21 44.47 44.11 44.25 168,783 +0.01(+0.02%)
Aug 29, 2018 44.17 44.29 44.06 44.24 100,491 +0.14(+0.32%)
Aug 28, 2018 44.19 44.21 43.99 44.10 113,989 -0.02(-0.04%)
Aug 27, 2018 44.35 44.44 44.09 44.12 223,086 -0.15(-0.33%)
Aug 24, 2018 44.21 44.32 44.13 44.27 97,102 +0.13(+0.30%)
Aug 23, 2018 44.23 44.33 44.07 44.14 234,964 -0.16(-0.35%)
Aug 22, 2018 44.28 44.38 44.16 44.29 146,616 -0.05(-0.12%)
Aug 21, 2018 44.03 44.49 44.03 44.35 178,990 +0.35(+0.79%)
Aug 20, 2018 44.04 44.17 43.90 44.00 81,292 +0.04(+0.10%)
Aug 17, 2018 43.62 43.99 43.62 43.95 127,245 +0.20(+0.46%)
Aug 16, 2018 43.49 43.85 43.49 43.75 91,606 +0.36(+0.82%)
Aug 15, 2018 43.42 43.50 43.26 43.40 86,963 -0.10(-0.22%)
Aug 14, 2018 43.09 43.55 43.09 43.49 103,608 +0.50(+1.15%)
Aug 13, 2018 43.09 43.24 42.85 43.00 121,988 -0.09(-0.20%)
Aug 10, 2018 43.04 43.35 43.01 43.09 105,501 -0.10(-0.24%)
Aug 09, 2018 43.22 43.30 43.12 43.19 99,276 +0.00(+0.00%)
Aug 08, 2018 43.14 43.26 42.82 43.19 126,265 +0.06(+0.14%)
Aug 07, 2018 43.35 43.41 43.13 43.13 126,070 -0.20(-0.46%)
Aug 06, 2018 43.14 43.41 43.14 43.33 118,188 +0.11(+0.26%)
Aug 03, 2018 43.44 43.55 43.05 43.22 226,763 -0.17(-0.38%)
Aug 02, 2018 43.02 43.51 43.02 43.38 75,935 +0.23(+0.54%)
Aug 01, 2018 43.13 43.15 42.76 43.15 160,579 +0.03(+0.08%)
Jul 31, 2018 42.77 43.23 42.74 43.11 152,914 +0.44(+1.04%)
Jul 30, 2018 42.72 42.93 42.66 42.67 85,642 -0.10(-0.22%)
Jul 27, 2018 43.41 43.49 42.73 42.76 117,474 -0.61(-1.40%)
Jul 26, 2018 43.02 43.46 43.02 43.37 141,535 +0.32(+0.75%)
Jul 25, 2018 43.03 43.13 42.83 43.05 126,251 -0.03(-0.08%)
Jul 24, 2018 43.33 43.33 42.85 43.09 120,068 -0.10(-0.22%)
Jul 23, 2018 43.07 43.22 42.99 43.18 72,924 +0.07(+0.16%)
Jul 20, 2018 43.01 43.24 42.97 43.11 103,091 -0.01(-0.02%)
Jul 19, 2018 42.68 43.12 42.66 43.12 275,123 +0.37(+0.85%)
Jul 18, 2018 42.66 42.76 42.48 42.76 148,450 +0.09(+0.20%)
Jul 17, 2018 42.70 42.96 42.64 42.67 84,034 -0.06(-0.14%)
Jul 16, 2018 42.85 42.87 42.58 42.73 64,054 -0.10(-0.22%)
Jul 13, 2018 42.94 43.13 42.80 42.82 102,754 -0.13(-0.30%)
Jul 12, 2018 43.11 43.20 42.75 42.96 107,333 -0.01(-0.02%)
Jul 11, 2018 42.92 43.19 42.76 42.96 98,810 -0.13(-0.30%)
Jul 10, 2018 43.31 43.43 42.97 43.09 123,892 -0.23(-0.52%)
Jul 09, 2018 43.36 43.36 43.21 43.32 170,792 +0.10(+0.22%)
Jul 06, 2018 43.00 43.33 43.00 43.22 131,341 +0.19(+0.44%)
Jul 05, 2018 42.71 43.03 42.52 43.03 123,330 +0.47(+1.10%)
Jul 03, 2018 42.56 42.56 42.56 0 +0.17(+0.41%)
Jul 02, 2018 41.83 42.39 41.76 42.39 279,176 +0.39(+0.93%)
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.