Indicators

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

44.00 -0.00 (-0.00%)

Official Closing Price Updated: 4:10 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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.