Indicators

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

43.82 -0.18 (-0.41%)

Streaming Delayed Price Updated: 12:44 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	35.78	35.84	35.31	35.37	280,169	-0.55(-1.52%)
Nov 27, 2020	35.96	35.96	35.59	35.92	113,435	-0.05(-0.13%)
Nov 25, 2020	36.21	36.21	35.83	35.96	504,095	-0.32(-0.89%)
Nov 24, 2020	35.93	36.42	35.80	36.29	284,365	+0.73(+2.06%)
Nov 23, 2020	35.45	35.74	35.36	35.56	309,782	+0.34(+0.97%)
Nov 20, 2020	35.10	35.30	34.95	35.21	810,435	-0.06(-0.18%)
Nov 19, 2020	35.11	35.30	34.88	35.28	290,187	+0.09(+0.26%)
Nov 18, 2020	35.83	35.96	35.19	35.19	408,000	-0.58(-1.63%)
Nov 17, 2020	35.40	35.86	35.11	35.77	265,165	+0.05(+0.13%)
Nov 16, 2020	35.47	35.75	35.30	35.72	306,208	+0.83(+2.37%)
Nov 13, 2020	34.39	35.04	34.38	34.90	244,122	+0.70(+2.06%)
Nov 12, 2020	34.53	34.59	33.82	34.19	659,010	-0.59(-1.71%)
Nov 11, 2020	35.12	35.12	34.45	34.79	376,849	-0.21(-0.61%)
Nov 10, 2020	34.30	35.20	34.10	35.00	522,126	+0.84(+2.47%)
Nov 09, 2020	34.09	35.02	33.58	34.16	508,017	+1.53(+4.69%)
Nov 06, 2020	32.95	33.08	32.60	32.63	376,535	-0.22(-0.68%)
Nov 05, 2020	32.48	33.02	32.48	32.85	411,575	+0.61(+1.90%)
Nov 04, 2020	32.38	32.71	32.07	32.24	592,007	-0.41(-1.25%)
Nov 03, 2020	32.32	32.83	32.32	32.64	378,850	+0.76(+2.39%)

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.