Skip to main content

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

113.00 -0.65 (-0.57%)
Official Closing Price Updated: 8:00 PM EDT, Jul 5, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 61.15 61.18 60.06 60.20 97,142 -0.92(-1.51%)
Jan 30, 2020 60.91 61.12 60.53 61.12 58,840 +0.24(+0.40%)
Jan 29, 2020 61.36 61.36 60.88 60.88 116,978 -0.12(-0.19%)
Jan 28, 2020 60.83 61.11 60.53 60.99 116,965 +0.55(+0.91%)
Jan 27, 2020 60.01 60.67 59.80 60.45 97,353 -0.35(-0.57%)
Jan 24, 2020 61.40 61.43 60.58 60.79 102,960 -0.29(-0.47%)
Jan 23, 2020 60.93 61.27 60.64 61.08 62,780 +0.02(+0.03%)
Jan 22, 2020 61.41 61.65 60.97 61.06 69,590 -0.11(-0.17%)
Jan 21, 2020 61.05 61.19 60.81 61.17 65,494 +0.09(+0.14%)
Jan 17, 2020 61.36 61.36 61.00 61.08 111,583 -0.07(-0.11%)
Jan 16, 2020 60.99 61.15 60.92 61.15 72,651 +0.59(+0.97%)
Jan 15, 2020 60.13 60.78 60.13 60.56 64,860 +0.43(+0.72%)
Jan 14, 2020 60.08 60.30 59.96 60.13 48,206 -0.10(-0.16%)
Jan 13, 2020 59.64 60.26 59.61 60.22 81,349 +0.62(+1.03%)
Jan 10, 2020 59.44 59.67 59.36 59.61 85,713 +0.25(+0.42%)
Jan 09, 2020 59.18 59.50 59.10 59.36 101,793 +0.43(+0.74%)
Jan 08, 2020 58.92 59.19 58.91 58.92 181,356 +0.07(+0.11%)
Jan 07, 2020 58.91 59.07 58.79 58.86 51,635 -0.23(-0.39%)
Jan 06, 2020 58.66 59.15 58.63 59.09 153,754 +0.11(+0.18%)
Jan 03, 2020 58.20 59.10 58.20 58.98 128,206 +0.01(+0.02%)
Jan 02, 2020 58.97 59.17 58.37 58.97 213,854 +0.13(+0.21%)
Dec 31, 2019 58.85 59.05 58.81 58.85 38,129 +0.01(+0.02%)
Dec 30, 2019 59.00 59.00 58.47 58.84 49,538 -0.09(-0.15%)
Dec 27, 2019 59.15 59.15 58.77 58.92 31,999 +0.05(+0.08%)
Dec 26, 2019 58.62 58.92 58.62 58.88 43,819 +0.24(+0.41%)
Dec 24, 2019 58.63 58.71 58.49 58.64 29,194 +0.00(+0.00%)
Dec 23, 2019 59.17 59.17 58.57 58.64 102,548 -0.15(-0.26%)
Dec 20, 2019 58.33 58.85 58.33 58.79 54,072 +0.55(+0.94%)
Dec 19, 2019 57.84 58.30 57.83 58.24 53,634 +0.46(+0.79%)
Dec 18, 2019 58.12 58.12 57.72 57.78 58,517 -0.17(-0.30%)
Dec 17, 2019 58.24 58.24 57.88 57.95 68,088 -0.08(-0.13%)
Dec 16, 2019 58.11 58.16 57.88 58.03 79,023 +0.31(+0.53%)
Dec 13, 2019 58.07 58.07 57.59 57.72 59,907 -0.19(-0.33%)
Dec 12, 2019 57.82 58.14 57.66 57.92 37,761 +0.09(+0.15%)
Dec 11, 2019 57.85 57.85 57.60 57.83 86,262 +0.11(+0.18%)
Dec 10, 2019 57.73 57.89 57.62 57.72 114,244 -0.16(-0.28%)
Dec 09, 2019 58.16 58.16 57.89 57.89 48,327 -0.34(-0.58%)
Dec 06, 2019 58.37 58.46 58.17 58.22 47,508 +0.34(+0.58%)
Dec 05, 2019 58.19 58.19 57.73 57.89 48,716 -0.01(-0.02%)
Dec 04, 2019 57.69 57.98 57.69 57.90 39,816 +0.40(+0.70%)
Dec 03, 2019 57.14 57.49 57.04 57.49 73,231 +0.01(+0.02%)
Dec 02, 2019 58.11 58.11 57.32 57.48 65,371 -0.39(-0.68%)
Nov 29, 2019 58.28 58.45 57.88 57.88 19,795 -0.60(-1.02%)
Nov 27, 2019 58.09 58.48 58.09 58.47 63,345 +0.43(+0.75%)
Nov 26, 2019 57.74 58.09 57.67 58.04 44,964 +0.41(+0.72%)
Nov 25, 2019 57.39 57.79 57.30 57.63 27,670 +0.52(+0.91%)
Nov 22, 2019 57.23 57.25 56.77 57.11 40,632 +0.05(+0.08%)
Nov 21, 2019 57.76 57.76 57.02 57.06 45,783 -0.59(-1.02%)
Nov 20, 2019 57.64 57.94 57.29 57.65 45,347 +0.04(+0.07%)
Nov 19, 2019 57.38 57.72 57.33 57.61 46,961 +0.37(+0.65%)
Nov 18, 2019 57.15 57.32 57.04 57.23 88,877 +0.19(+0.34%)
Nov 15, 2019 57.09 57.09 56.90 57.04 41,987 +0.20(+0.35%)
Nov 14, 2019 56.63 56.85 56.61 56.84 36,847 +0.16(+0.29%)
Nov 13, 2019 56.31 56.75 56.31 56.68 30,414 +0.16(+0.29%)
Nov 12, 2019 56.59 56.71 56.40 56.51 49,422 +0.11(+0.19%)
Nov 11, 2019 56.03 56.46 56.03 56.41 220,952 +0.12(+0.22%)
Nov 08, 2019 56.03 56.31 56.03 56.28 124,502 +0.22(+0.39%)
Nov 07, 2019 56.51 56.61 56.01 56.06 62,528 -0.26(-0.46%)
Nov 06, 2019 56.23 56.39 56.11 56.32 86,828 +0.09(+0.15%)
Nov 05, 2019 56.46 56.63 56.19 56.24 67,247 -0.32(-0.56%)
Nov 04, 2019 57.14 57.14 56.42 56.55 88,115 -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.