Indicators

Invesco S&P Midcap Quality ETF (NY: XMHQ )

106.12 +1.08 (+1.03%)

Official Closing Price Updated: 8:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	49.00	49.20	48.65	49.20	10,279	-0.07(-0.15%)
May 28, 2020	49.81	50.26	49.27	49.27	10,418	-0.45(-0.91%)
May 27, 2020	48.97	49.73	48.64	49.73	1,386	+1.23(+2.54%)
May 26, 2020	50.16	50.16	48.50	48.50	3,500	+1.27(+2.69%)
May 22, 2020	47.06	47.22	46.80	47.22	2,937	+0.39(+0.82%)
May 21, 2020	47.41	47.41	46.84	46.84	54,584	+0.05(+0.11%)
May 20, 2020	46.82	47.22	46.75	46.78	138,315	+0.71(+1.53%)
May 19, 2020	46.76	46.76	46.08	46.08	1,963	-0.39(-0.85%)
May 18, 2020	46.27	46.47	46.22	46.47	2,005	+2.26(+5.11%)
May 15, 2020	44.15	44.36	43.80	44.21	4,510	+0.34(+0.77%)
May 14, 2020	42.55	44.01	42.55	43.88	16,485	+0.32(+0.73%)
May 13, 2020	43.88	43.88	43.15	43.56	137,639	-1.01(-2.27%)
May 12, 2020	46.30	46.31	44.57	44.57	5,966	-1.75(-3.79%)
May 11, 2020	46.13	46.43	46.13	46.32	1,928	+0.27(+0.59%)
May 08, 2020	45.94	46.13	45.94	46.05	734	+1.22(+2.73%)
May 07, 2020	44.83	45.24	44.82	44.82	3,746	+0.50(+1.14%)
May 06, 2020	44.50	44.61	44.32	44.32	1,558	-0.23(-0.52%)
May 05, 2020	45.02	45.02	44.55	44.55	252	+0.61(+1.38%)
May 04, 2020	43.54	43.94	43.54	43.94	148	+0.18(+0.41%)

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.