Indicators

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

44.46 -0.05 (-0.11%)

Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	37.68	37.68	37.06	37.57	647,563	+0.04(+0.09%)
Dec 28, 2018	37.35	37.88	37.20	37.53	433,713	+0.27(+0.73%)
Dec 27, 2018	36.82	37.27	36.20	37.26	319,774	+0.05(+0.14%)
Dec 26, 2018	36.01	37.24	35.79	37.20	496,521	+1.25(+3.48%)
Dec 24, 2018	36.68	36.70	35.88	35.95	211,692	-0.83(-2.25%)
Dec 21, 2018	37.35	37.70	36.69	36.78	452,686	-0.44(-1.19%)
Dec 20, 2018	37.56	37.68	36.92	37.22	304,364	-0.38(-1.02%)
Dec 19, 2018	38.38	38.70	37.47	37.61	432,844	-0.81(-2.11%)
Dec 18, 2018	38.62	38.92	38.34	38.42	617,124	+0.07(+0.18%)
Dec 17, 2018	39.23	39.39	38.22	38.35	212,685	-0.92(-2.35%)
Dec 14, 2018	39.38	39.70	39.16	39.27	302,710	-0.30(-0.77%)
Dec 13, 2018	39.88	39.96	39.52	39.57	166,083	-0.23(-0.57%)
Dec 12, 2018	39.97	40.30	39.79	39.80	374,957	+0.13(+0.33%)
Dec 11, 2018	39.99	40.11	39.46	39.67	192,021	+0.04(+0.11%)
Dec 10, 2018	39.95	39.95	39.23	39.63	162,762	-0.34(-0.85%)
Dec 07, 2018	40.15	40.41	39.71	39.97	197,439	-0.19(-0.48%)
Dec 06, 2018	39.53	40.18	39.19	40.16	471,693	+0.23(+0.59%)
Dec 04, 2018	41.41	41.46	39.82	39.92	209,506	-1.57(-3.78%)

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.