Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

44.44 +0.44 (+1.00%)
Official Closing Price Updated: 8:00 PM EDT, May 9, 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 (%)
Mar 29, 2019 41.71 41.77 41.18 41.39 571,269 -0.14(-0.34%)
Mar 28, 2019 41.27 41.53 41.04 41.53 211,973 +0.35(+0.86%)
Mar 27, 2019 41.04 41.34 40.79 41.18 324,343 +0.08(+0.19%)
Mar 26, 2019 40.69 41.11 40.69 41.10 252,414 +0.57(+1.41%)
Mar 25, 2019 40.28 40.74 40.07 40.52 330,533 +0.25(+0.61%)
Mar 22, 2019 41.14 41.20 40.28 40.28 296,692 -1.08(-2.60%)
Mar 21, 2019 40.88 41.65 40.81 41.35 261,400 +0.39(+0.95%)
Mar 20, 2019 41.27 41.56 40.96 40.96 207,866 -0.39(-0.94%)
Mar 19, 2019 41.93 41.93 41.28 41.35 402,395 -0.47(-1.12%)
Mar 18, 2019 41.71 41.99 41.56 41.82 795,903 +0.15(+0.36%)
Mar 15, 2019 41.70 41.96 41.56 41.67 194,666 +0.01(+0.02%)
Mar 14, 2019 41.73 41.80 41.63 41.66 174,369 -0.09(-0.21%)
Mar 13, 2019 41.68 41.95 41.64 41.75 186,066 +0.15(+0.36%)
Mar 12, 2019 41.72 41.84 41.49 41.60 1,664,794 -0.08(-0.19%)
Mar 11, 2019 41.23 41.71 41.20 41.68 3,648,480 +0.56(+1.37%)
Mar 08, 2019 40.85 41.16 40.85 41.12 332,464 +0.13(+0.32%)
Mar 07, 2019 41.40 41.41 40.98 40.98 276,706 -0.38(-0.92%)
Mar 06, 2019 42.02 42.02 41.34 41.36 293,620 -0.66(-1.57%)
Mar 05, 2019 42.13 42.16 41.91 42.02 245,463 -0.07(-0.17%)
Mar 04, 2019 42.38 42.46 41.88 42.09 241,832 -0.22(-0.52%)
Mar 01, 2019 42.47 42.47 41.97 42.31 436,324 +0.04(+0.10%)
Feb 28, 2019 42.26 42.46 42.16 42.27 270,657 -0.04(-0.10%)
Feb 27, 2019 42.24 42.33 42.03 42.31 244,583 -0.03(-0.06%)
Feb 26, 2019 42.58 42.65 42.32 42.34 202,646 -0.25(-0.58%)
Feb 25, 2019 43.07 43.18 42.57 42.59 238,456 -0.34(-0.80%)
Feb 22, 2019 42.73 42.95 42.68 42.93 232,350 +0.29(+0.68%)
Feb 21, 2019 42.63 42.68 42.43 42.64 266,255 -0.07(-0.17%)
Feb 20, 2019 42.50 42.75 42.38 42.71 302,781 +0.19(+0.44%)
Feb 19, 2019 42.15 42.60 42.11 42.53 414,425 +0.27(+0.65%)
Feb 15, 2019 41.94 42.38 41.92 42.25 184,563 +0.49(+1.18%)
Feb 14, 2019 41.75 41.97 41.60 41.76 237,069 -0.14(-0.34%)
Feb 13, 2019 41.82 41.94 41.70 41.90 199,464 +0.13(+0.32%)
Feb 12, 2019 41.84 41.92 41.65 41.77 248,543 +0.06(+0.15%)
Feb 11, 2019 41.49 41.71 41.36 41.71 171,806 +0.27(+0.66%)
Feb 08, 2019 41.24 41.48 41.19 41.43 252,895 +0.09(+0.21%)
Feb 07, 2019 41.22 41.41 41.09 41.35 300,718 +0.11(+0.28%)
Feb 06, 2019 41.20 41.34 41.01 41.23 282,968 -0.01(-0.02%)
Feb 05, 2019 41.25 41.34 40.95 41.24 387,727 +0.05(+0.13%)
Feb 04, 2019 40.81 41.19 40.66 41.19 318,139 +0.39(+0.95%)
Feb 01, 2019 40.86 40.88 40.58 40.80 195,574 +0.01(+0.02%)
Jan 31, 2019 40.52 40.82 40.41 40.79 289,041 +0.22(+0.54%)
Jan 30, 2019 40.43 40.70 40.26 40.57 264,503 +0.25(+0.61%)
Jan 29, 2019 40.28 40.46 40.27 40.32 222,051 +0.06(+0.15%)
Jan 28, 2019 39.97 40.30 39.94 40.26 245,132 +0.01(+0.02%)
Jan 25, 2019 40.22 40.36 40.09 40.25 222,702 +0.21(+0.53%)
Jan 24, 2019 39.93 40.05 39.80 40.04 195,783 +0.05(+0.13%)
Jan 23, 2019 40.03 40.13 39.75 39.99 238,447 +0.04(+0.11%)
Jan 22, 2019 40.11 40.24 39.72 39.94 426,262 -0.33(-0.81%)
Jan 18, 2019 40.18 40.43 40.12 40.27 327,924 +0.19(+0.46%)
Jan 17, 2019 39.64 40.12 39.57 40.09 247,804 +0.34(+0.86%)
Jan 16, 2019 39.35 39.77 39.35 39.74 531,151 +0.41(+1.05%)
Jan 15, 2019 39.12 39.33 38.99 39.33 284,843 +0.23(+0.59%)
Jan 14, 2019 39.11 39.32 39.05 39.10 358,147 -0.18(-0.45%)
Jan 11, 2019 39.06 39.29 38.98 39.27 683,772 +0.11(+0.27%)
Jan 10, 2019 38.92 39.25 38.83 39.17 407,145 +0.09(+0.23%)
Jan 09, 2019 39.05 39.13 38.77 39.08 433,006 +0.12(+0.32%)
Jan 08, 2019 38.65 38.97 38.38 38.96 456,159 +0.57(+1.49%)
Jan 07, 2019 38.17 38.59 37.99 38.38 319,631 +0.21(+0.55%)
Jan 04, 2019 37.57 38.29 37.57 38.17 194,666 +0.89(+2.39%)
Jan 03, 2019 37.35 37.81 37.16 37.28 248,322 -0.18(-0.47%)
Jan 02, 2019 37.18 37.71 37.00 37.46 336,023 -0.11(-0.28%)
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%)
Dec 03, 2018 41.83 41.83 41.00 41.49 125,944 +0.03(+0.08%)
Nov 30, 2018 40.96 41.51 40.96 41.45 107,569 +0.43(+1.04%)
Nov 29, 2018 41.05 41.19 40.81 41.03 317,264 -0.17(-0.40%)
Nov 28, 2018 40.63 41.23 40.27 41.19 191,571 +0.66(+1.63%)
Nov 27, 2018 40.64 40.74 40.43 40.53 136,463 -0.22(-0.53%)
Nov 26, 2018 40.82 40.98 40.61 40.75 139,886 +0.22(+0.54%)
Nov 23, 2018 40.28 40.77 40.28 40.53 79,297 +0.11(+0.28%)
Nov 21, 2018 40.42 40.42 40.42 0 +0.05(+0.13%)
Nov 20, 2018 40.68 40.83 40.33 40.37 172,159 -0.53(-1.30%)
Nov 19, 2018 41.07 41.23 40.68 40.90 111,312 -0.22(-0.53%)
Nov 16, 2018 40.64 41.14 40.57 41.11 142,506 +0.25(+0.62%)
Nov 15, 2018 40.29 40.86 40.14 40.86 132,091 +0.40(+0.99%)
Nov 14, 2018 40.96 41.10 40.26 40.46 130,191 -0.30(-0.73%)
Nov 13, 2018 40.87 41.19 40.69 40.76 104,731 -0.03(-0.06%)
Nov 12, 2018 41.11 41.20 40.75 40.78 240,865 -0.30(-0.72%)
Nov 09, 2018 41.28 41.36 40.82 41.08 454,295 -0.36(-0.86%)
Nov 08, 2018 41.35 41.45 41.19 41.44 432,918 +0.05(+0.13%)
Nov 07, 2018 41.05 41.41 40.82 41.38 289,912 +0.44(+1.08%)
Nov 06, 2018 40.56 40.97 40.54 40.94 200,069 +0.33(+0.81%)
Nov 05, 2018 40.40 40.69 40.33 40.61 155,634 +0.27(+0.67%)
Nov 02, 2018 40.43 40.47 40.05 40.34 274,324 +0.00(+0.00%)
Nov 01, 2018 40.12 40.44 40.08 40.34 132,504 +0.33(+0.83%)
Oct 31, 2018 40.57 40.58 39.96 40.01 461,097 -0.28(-0.69%)
Oct 30, 2018 39.70 40.34 39.60 40.29 135,980 +0.58(+1.47%)
Oct 29, 2018 39.80 40.23 39.41 39.70 260,565 +0.21(+0.53%)
Oct 26, 2018 39.49 39.78 38.88 39.50 173,305 -0.30(-0.74%)
Oct 25, 2018 39.21 39.96 39.09 39.79 127,847 +0.71(+1.83%)
Oct 24, 2018 39.91 39.93 39.04 39.08 176,706 -0.84(-2.11%)
Oct 23, 2018 39.77 40.19 39.47 39.92 543,197 -0.28(-0.69%)
Oct 22, 2018 40.57 40.73 40.17 40.20 248,343 -0.31(-0.77%)
Oct 19, 2018 40.57 40.83 40.37 40.51 171,007 -0.06(-0.15%)
Oct 18, 2018 40.97 41.15 40.49 40.57 108,370 -0.51(-1.25%)
Oct 17, 2018 41.11 41.21 40.68 41.09 139,909 -0.09(-0.21%)
Oct 16, 2018 40.53 41.23 40.10 41.17 262,689 +0.91(+2.27%)
Oct 15, 2018 39.94 40.55 39.94 40.26 155,447 +0.24(+0.61%)
Oct 12, 2018 40.93 40.93 39.71 40.02 262,027 -0.54(-1.33%)
Oct 11, 2018 41.44 41.51 40.55 40.56 155,163 -1.00(-2.41%)
Oct 10, 2018 42.13 42.29 41.50 41.56 127,404 -0.66(-1.57%)
Oct 09, 2018 42.13 42.40 42.06 42.22 191,466 +0.03(+0.06%)
Oct 08, 2018 41.80 42.27 41.78 42.19 245,544 +0.37(+0.89%)
Oct 05, 2018 42.11 42.19 41.64 41.82 88,951 -0.27(-0.63%)
Oct 04, 2018 42.35 42.36 42.00 42.09 128,204 -0.35(-0.83%)
Oct 03, 2018 42.30 42.60 42.25 42.44 123,999 +0.22(+0.52%)
Oct 02, 2018 42.40 42.53 42.18 42.22 139,108 -0.21(-0.49%)
Oct 01, 2018 43.17 43.17 42.33 42.43 502,057 -0.59(-1.38%)
Sep 28, 2018 42.62 43.02 42.55 43.02 103,891 +0.32(+0.75%)
Sep 27, 2018 42.75 42.94 42.66 42.70 104,777 -0.01(-0.02%)
Sep 26, 2018 43.23 43.30 42.65 42.71 158,625 -0.48(-1.11%)
Sep 25, 2018 43.32 43.32 43.18 43.19 109,406 -0.07(-0.16%)
Sep 24, 2018 43.72 43.73 43.12 43.25 117,408 -0.49(-1.13%)
Sep 21, 2018 43.87 44.03 43.71 43.75 89,913 -0.11(-0.26%)
Sep 20, 2018 43.58 43.86 43.46 43.86 94,646 +0.46(+1.06%)
Sep 19, 2018 43.80 43.87 43.39 43.40 142,259 -0.38(-0.87%)
Sep 18, 2018 43.94 43.94 43.78 43.78 82,606 -0.13(-0.30%)
Sep 17, 2018 44.13 44.29 43.78 43.91 77,842 -0.23(-0.51%)
Sep 14, 2018 43.91 44.23 43.74 44.14 90,491 +0.22(+0.49%)
Sep 13, 2018 44.01 44.01 43.80 43.92 186,259 +0.10(+0.24%)
Sep 12, 2018 43.96 43.96 43.65 43.82 87,201 -0.17(-0.39%)
Sep 11, 2018 43.99 44.17 43.87 43.99 104,935 -0.07(-0.16%)
Sep 10, 2018 44.16 44.27 44.04 44.06 65,817 +0.00(+0.00%)
Sep 07, 2018 44.09 44.12 43.88 44.06 95,807 -0.10(-0.22%)
Sep 06, 2018 44.22 44.35 44.12 44.15 113,677 -0.04(-0.10%)
Sep 05, 2018 43.96 44.25 43.90 44.20 89,829 +0.19(+0.43%)
Sep 04, 2018 44.14 44.27 43.81 44.01 88,434 -0.22(-0.49%)
Aug 31, 2018 44.22 44.22 44.22 0 +0.17(+0.39%)
Aug 30, 2018 44.01 44.27 43.91 44.05 169,546 +0.01(+0.02%)
Aug 29, 2018 43.97 44.09 43.86 44.04 100,946 +0.14(+0.32%)
Aug 28, 2018 43.99 44.01 43.80 43.90 114,504 -0.02(-0.04%)
Aug 27, 2018 44.15 44.24 43.90 43.92 224,095 -0.15(-0.33%)
Aug 24, 2018 44.01 44.12 43.93 44.07 97,541 +0.13(+0.30%)
Aug 23, 2018 44.03 44.13 43.87 43.94 236,027 -0.16(-0.35%)
Aug 22, 2018 44.09 44.18 43.96 44.09 147,279 -0.05(-0.12%)
Aug 21, 2018 43.83 44.29 43.83 44.15 179,799 +0.35(+0.79%)
Aug 20, 2018 43.84 43.97 43.70 43.80 81,659 +0.04(+0.10%)
Aug 17, 2018 43.42 43.79 43.42 43.76 127,820 +0.20(+0.46%)
Aug 16, 2018 43.30 43.65 43.29 43.56 92,020 +0.35(+0.82%)
Aug 15, 2018 43.23 43.31 43.06 43.20 87,356 -0.10(-0.22%)
Aug 14, 2018 42.89 43.36 42.89 43.30 104,076 +0.49(+1.15%)
Aug 13, 2018 42.89 43.05 42.66 42.80 122,540 -0.09(-0.20%)
Aug 10, 2018 42.85 43.15 42.81 42.89 105,978 -0.10(-0.24%)
Aug 09, 2018 43.03 43.11 42.93 43.00 99,725 +0.00(+0.00%)
Aug 08, 2018 42.94 43.06 42.63 43.00 126,836 +0.06(+0.14%)
Aug 07, 2018 43.15 43.21 42.93 42.93 126,640 -0.20(-0.46%)
Aug 06, 2018 42.94 43.21 42.94 43.13 118,723 +0.11(+0.26%)
Aug 03, 2018 43.25 43.35 42.86 43.02 227,789 -0.16(-0.38%)
Aug 02, 2018 42.82 43.31 42.82 43.19 76,278 +0.23(+0.54%)
Aug 01, 2018 42.93 42.95 42.57 42.95 161,305 +0.03(+0.08%)
Jul 31, 2018 42.58 43.04 42.55 42.92 153,605 +0.44(+1.04%)
Jul 30, 2018 42.53 42.73 42.47 42.48 86,029 -0.10(-0.22%)
Jul 27, 2018 43.21 43.29 42.54 42.57 118,005 -0.61(-1.40%)
Jul 26, 2018 42.82 43.27 42.82 43.18 142,175 +0.32(+0.75%)
Jul 25, 2018 42.84 42.93 42.64 42.86 126,822 -0.03(-0.08%)
Jul 24, 2018 43.13 43.13 42.66 42.89 120,611 -0.10(-0.22%)
Jul 23, 2018 42.87 43.03 42.80 42.99 73,254 +0.07(+0.16%)
Jul 20, 2018 42.81 43.05 42.78 42.92 103,558 -0.01(-0.02%)
Jul 19, 2018 42.48 42.93 42.47 42.93 276,366 +0.36(+0.85%)
Jul 18, 2018 42.47 42.56 42.29 42.56 149,121 +0.09(+0.20%)
Jul 17, 2018 42.51 42.77 42.45 42.48 84,414 -0.06(-0.14%)
Jul 16, 2018 42.66 42.68 42.38 42.54 64,343 -0.10(-0.22%)
Jul 13, 2018 42.74 42.93 42.60 42.63 103,219 -0.13(-0.30%)
Jul 12, 2018 42.92 43.00 42.55 42.76 107,819 -0.01(-0.02%)
Jul 11, 2018 42.73 43.00 42.57 42.77 99,257 -0.13(-0.30%)
Jul 10, 2018 43.12 43.24 42.78 42.90 124,453 -0.22(-0.52%)
Jul 09, 2018 43.17 43.17 43.02 43.13 171,564 +0.10(+0.22%)
Jul 06, 2018 42.81 43.13 42.81 43.03 131,935 +0.19(+0.44%)
Jul 05, 2018 42.52 42.84 42.33 42.84 123,888 +0.47(+1.10%)
Jul 03, 2018 42.37 42.37 42.37 0 +0.17(+0.41%)
Jul 02, 2018 41.64 42.20 41.57 42.20 280,438 +0.39(+0.93%)
Jun 29, 2018 42.10 41.81 41.81 325,417 -0.13(-0.31%)
Jun 28, 2018 41.74 41.99 41.71 41.94 112,174 +0.14(+0.33%)
Jun 27, 2018 42.31 42.39 41.80 41.80 129,771 -0.55(-1.31%)
Jun 26, 2018 42.33 42.54 42.19 42.36 160,497 +0.07(+0.16%)
Jun 25, 2018 42.52 42.62 42.12 42.29 218,384 -0.37(-0.87%)
Jun 22, 2018 42.66 42.74 42.42 42.66 111,675 +0.08(+0.18%)
Jun 21, 2018 42.68 42.72 42.37 42.58 221,080 -0.11(-0.26%)
Jun 20, 2018 42.51 42.73 42.39 42.69 77,117 +0.28(+0.65%)
Jun 19, 2018 42.12 42.48 42.04 42.42 113,969 +0.08(+0.18%)
Jun 18, 2018 42.07 42.35 41.96 42.34 246,915 +0.21(+0.50%)
Jun 15, 2018 42.16 41.85 42.13 120,503 +0.08(+0.18%)
Jun 14, 2018 41.87 42.05 41.73 42.05 117,269 +0.26(+0.62%)
Jun 13, 2018 42.02 42.07 41.76 41.79 96,997 -0.21(-0.49%)
Jun 12, 2018 42.07 42.08 41.91 42.00 178,921 -0.09(-0.20%)
Jun 11, 2018 42.11 42.20 41.96 42.08 71,714 -0.03(-0.06%)
Jun 08, 2018 42.09 42.26 42.08 42.11 281,934 +0.02(+0.04%)
Jun 07, 2018 42.18 42.24 42.02 42.09 64,041 -0.09(-0.20%)
Jun 06, 2018 42.18 42.18 134,725 +0.22(+0.51%)
Jun 05, 2018 41.83 41.96 41.67 41.96 106,796 +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.