Skip to main content

Invesco S&P Midcap Momentum ETF (NY: XMMO )

117.97 -0.30 (-0.25%)
Official Closing Price Updated: 8:00 PM EDT, Jul 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 61.33 61.36 60.24 60.37 96,853 -0.93(-1.51%)
Jan 30, 2020 61.09 61.30 60.71 61.30 58,665 +0.24(+0.40%)
Jan 29, 2020 61.54 61.54 61.06 61.06 116,630 -0.12(-0.19%)
Jan 28, 2020 61.01 61.29 60.71 61.18 116,617 +0.55(+0.91%)
Jan 27, 2020 60.19 60.85 59.98 60.63 97,063 -0.35(-0.57%)
Jan 24, 2020 61.58 61.61 60.76 60.97 102,654 -0.29(-0.47%)
Jan 23, 2020 61.11 61.46 60.83 61.26 62,594 +0.02(+0.03%)
Jan 22, 2020 61.59 61.83 61.16 61.24 69,383 -0.11(-0.17%)
Jan 21, 2020 61.23 61.37 60.99 61.35 65,299 +0.09(+0.14%)
Jan 17, 2020 61.54 61.54 61.19 61.26 111,251 -0.07(-0.11%)
Jan 16, 2020 61.18 61.33 61.10 61.33 72,435 +0.59(+0.97%)
Jan 15, 2020 60.31 60.96 60.31 60.74 64,667 +0.43(+0.72%)
Jan 14, 2020 60.26 60.48 60.14 60.31 48,062 -0.10(-0.16%)
Jan 13, 2020 59.81 60.44 59.79 60.40 81,107 +0.62(+1.03%)
Jan 10, 2020 59.62 59.84 59.54 59.79 85,458 +0.25(+0.42%)
Jan 09, 2020 59.36 59.68 59.27 59.53 101,490 +0.43(+0.74%)
Jan 08, 2020 59.10 59.37 59.08 59.10 180,817 +0.07(+0.11%)
Jan 07, 2020 59.08 59.25 58.97 59.03 51,482 -0.23(-0.39%)
Jan 06, 2020 58.83 59.33 58.81 59.26 153,297 +0.11(+0.18%)
Jan 03, 2020 58.38 59.27 58.38 59.16 127,825 +0.01(+0.02%)
Jan 02, 2020 59.15 59.34 58.54 59.15 213,217 +0.13(+0.21%)
Dec 31, 2019 59.02 59.22 58.98 59.02 38,016 +0.01(+0.02%)
Dec 30, 2019 59.18 59.18 58.65 59.01 49,390 -0.09(-0.15%)
Dec 27, 2019 59.32 59.32 58.95 59.10 31,904 +0.05(+0.08%)
Dec 26, 2019 58.79 59.09 58.79 59.05 43,689 +0.24(+0.41%)
Dec 24, 2019 58.80 58.89 58.67 58.81 29,107 +0.00(+0.00%)
Dec 23, 2019 59.35 59.35 58.74 58.81 102,243 -0.15(-0.26%)
Dec 20, 2019 58.50 59.02 58.50 58.96 53,911 +0.55(+0.94%)
Dec 19, 2019 58.01 58.47 58.00 58.41 53,474 +0.46(+0.79%)
Dec 18, 2019 58.29 58.29 57.90 57.95 58,343 -0.17(-0.30%)
Dec 17, 2019 58.42 58.42 58.05 58.13 67,886 -0.08(-0.13%)
Dec 16, 2019 58.28 58.34 58.05 58.20 78,788 +0.31(+0.53%)
Dec 13, 2019 58.24 58.24 57.76 57.90 59,728 -0.19(-0.33%)
Dec 12, 2019 57.99 58.31 57.84 58.09 37,648 +0.09(+0.15%)
Dec 11, 2019 58.02 58.02 57.77 58.00 86,005 +0.11(+0.18%)
Dec 10, 2019 57.91 58.06 57.79 57.90 113,904 -0.16(-0.28%)
Dec 09, 2019 58.34 58.34 58.06 58.06 48,184 -0.34(-0.58%)
Dec 06, 2019 58.54 58.64 58.34 58.40 47,367 +0.34(+0.58%)
Dec 05, 2019 58.37 58.37 57.91 58.06 48,571 -0.01(-0.02%)
Dec 04, 2019 57.86 58.16 57.86 58.07 39,698 +0.40(+0.70%)
Dec 03, 2019 57.31 57.66 57.21 57.66 73,013 +0.01(+0.02%)
Dec 02, 2019 58.28 58.28 57.49 57.66 65,177 -0.39(-0.68%)
Nov 29, 2019 58.45 58.63 58.05 58.05 19,736 -0.60(-1.02%)
Nov 27, 2019 58.26 58.66 58.26 58.65 63,156 +0.43(+0.75%)
Nov 26, 2019 57.91 58.26 57.84 58.21 44,830 +0.41(+0.72%)
Nov 25, 2019 57.56 57.96 57.47 57.80 27,588 +0.52(+0.91%)
Nov 22, 2019 57.40 57.42 56.94 57.28 40,511 +0.05(+0.08%)
Nov 21, 2019 57.93 57.93 57.19 57.23 45,647 -0.59(-1.02%)
Nov 20, 2019 57.81 58.11 57.46 57.82 45,212 +0.04(+0.07%)
Nov 19, 2019 57.55 57.89 57.50 57.78 46,822 +0.38(+0.65%)
Nov 18, 2019 57.32 57.49 57.21 57.40 88,612 +0.19(+0.34%)
Nov 15, 2019 57.26 57.26 57.07 57.21 41,862 +0.20(+0.35%)
Nov 14, 2019 56.80 57.02 56.78 57.01 36,737 +0.16(+0.29%)
Nov 13, 2019 56.48 56.92 56.48 56.85 30,323 +0.16(+0.29%)
Nov 12, 2019 56.76 56.88 56.57 56.68 49,275 +0.11(+0.19%)
Nov 11, 2019 56.20 56.62 56.20 56.58 220,294 +0.13(+0.22%)
Nov 08, 2019 56.20 56.48 56.20 56.45 124,132 +0.22(+0.39%)
Nov 07, 2019 56.68 56.78 56.17 56.23 62,342 -0.26(-0.46%)
Nov 06, 2019 56.39 56.56 56.27 56.49 86,570 +0.09(+0.15%)
Nov 05, 2019 56.62 56.80 56.36 56.40 67,046 -0.32(-0.56%)
Nov 04, 2019 57.31 57.31 56.58 56.72 87,853 -0.36(-0.62%)
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.