Skip to main content

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

113.99 UNCHANGED
Official Closing Price Updated: 8:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2024 114.58 115.26 113.31 113.99 121,604 +0.00(+0.00%)
Jun 27, 2024 113.41 113.99 113.09 113.99 123,360 +0.66(+0.58%)
Jun 26, 2024 113.26 113.67 112.90 113.33 107,157 -0.41(-0.36%)
Jun 25, 2024 114.94 114.94 113.06 113.74 158,099 -0.89(-0.78%)
Jun 24, 2024 114.16 115.24 113.77 114.63 108,710 +0.51(+0.45%)
Jun 21, 2024 114.34 114.34 112.47 114.12 99,225 -0.01(-0.01%)
Jun 20, 2024 115.36 115.68 113.67 114.13 271,176 -1.09(-0.95%)
Jun 18, 2024 114.07 115.34 113.95 115.22 146,236 +1.14(+1.00%)
Jun 17, 2024 112.34 114.33 112.33 114.08 152,691 +1.37(+1.21%)
Jun 14, 2024 113.42 113.51 111.82 112.71 163,415 -1.87(-1.63%)
Jun 13, 2024 114.77 114.77 113.60 114.58 123,832 -0.09(-0.08%)
Jun 12, 2024 114.01 115.73 114.01 114.67 334,403 +2.57(+2.29%)
Jun 11, 2024 112.20 112.20 110.90 112.10 4,061,181 -0.38(-0.34%)
Jun 10, 2024 111.20 112.53 110.95 112.48 3,104,545 +0.38(+0.34%)
Jun 07, 2024 112.07 112.71 111.73 112.10 276,144 -0.44(-0.39%)
Jun 06, 2024 113.44 113.65 112.16 112.54 303,037 -1.07(-0.94%)
Jun 05, 2024 112.08 113.92 111.54 113.61 133,175 +2.29(+2.06%)
Jun 04, 2024 112.60 113.09 110.95 111.32 140,276 -1.81(-1.60%)
Jun 03, 2024 115.25 115.25 112.22 113.13 214,410 -1.42(-1.24%)
May 31, 2024 114.48 114.68 112.49 114.55 144,327 +0.54(+0.47%)
May 30, 2024 113.64 114.69 113.51 114.01 178,128 +0.71(+0.63%)
May 29, 2024 113.81 114.04 113.14 113.30 229,076 -1.52(-1.32%)
May 28, 2024 116.47 116.64 114.48 114.82 168,829 -1.42(-1.22%)
May 24, 2024 115.20 116.36 115.08 116.23 93,807 +1.57(+1.37%)
May 23, 2024 115.61 115.83 114.21 114.67 126,383 -0.32(-0.28%)
May 22, 2024 116.14 116.36 114.35 114.99 149,805 -1.05(-0.90%)
May 21, 2024 115.95 116.11 115.28 116.03 227,326 -0.12(-0.10%)
May 20, 2024 115.89 116.47 115.56 116.16 156,078 +0.59(+0.51%)
May 17, 2024 115.84 115.92 115.05 115.56 210,505 -0.05(-0.04%)
May 16, 2024 117.51 117.51 115.55 115.61 251,790 -1.86(-1.58%)
May 15, 2024 116.55 117.48 116.45 117.47 191,283 +2.01(+1.74%)
May 14, 2024 114.98 115.58 114.35 115.47 1,633,334 +0.81(+0.71%)
May 13, 2024 116.14 116.14 114.49 114.66 425,972 -0.84(-0.73%)
May 10, 2024 115.88 115.97 115.22 115.50 109,607 +0.22(+0.19%)
May 09, 2024 113.98 115.31 113.92 115.28 302,005 +1.46(+1.28%)
May 08, 2024 113.60 114.09 113.25 113.82 391,309 -0.30(-0.26%)
May 07, 2024 114.18 114.74 113.90 114.12 2,518,505 +0.16(+0.14%)
May 06, 2024 112.97 114.00 112.81 113.96 138,707 +1.92(+1.71%)
May 03, 2024 112.38 113.03 111.61 112.04 105,519 +1.63(+1.48%)
May 02, 2024 109.93 110.59 108.30 110.41 81,854 +1.64(+1.51%)
May 01, 2024 108.77 110.80 107.93 108.77 196,590 +0.04(+0.04%)
Apr 30, 2024 110.19 110.65 108.65 108.73 80,334 -1.70(-1.54%)
Apr 29, 2024 110.15 110.71 109.89 110.43 181,140 +0.59(+0.54%)
Apr 26, 2024 109.45 110.10 109.07 109.84 99,430 +0.26(+0.24%)
Apr 25, 2024 108.60 110.06 107.83 109.58 76,742 -0.09(-0.08%)
Apr 24, 2024 110.38 111.32 108.67 109.67 145,997 -0.46(-0.42%)
Apr 23, 2024 108.23 110.22 108.10 110.13 131,819 +2.46(+2.28%)
Apr 22, 2024 106.81 108.47 106.76 107.67 125,109 +1.11(+1.04%)
Apr 19, 2024 106.73 107.77 105.72 106.56 94,669 -0.53(-0.49%)
Apr 18, 2024 108.37 108.61 106.81 107.09 187,938 -0.69(-0.64%)
Apr 17, 2024 109.45 109.45 107.31 107.78 96,938 -1.00(-0.92%)
Apr 16, 2024 108.80 109.32 107.84 108.78 134,891 -0.41(-0.38%)
Apr 15, 2024 111.56 112.02 108.88 109.19 89,162 -1.30(-1.18%)
Apr 12, 2024 111.05 111.55 110.01 110.49 103,299 -1.56(-1.39%)
Apr 11, 2024 111.98 112.30 111.17 112.05 113,010 +0.40(+0.36%)
Apr 10, 2024 111.19 112.36 110.60 111.65 116,723 -1.51(-1.33%)
Apr 09, 2024 114.81 114.81 111.78 113.16 105,275 -1.16(-1.01%)
Apr 08, 2024 114.70 114.86 113.93 114.32 126,316 +0.16(+0.14%)
Apr 05, 2024 112.26 114.60 112.26 114.16 125,751 +1.83(+1.63%)
Apr 04, 2024 114.97 115.19 111.94 112.33 191,113 -1.57(-1.38%)
Apr 03, 2024 112.84 114.30 112.65 113.90 129,293 +0.75(+0.66%)
Apr 02, 2024 113.95 114.06 112.46 113.15 1,266,747 -1.44(-1.26%)
Apr 01, 2024 115.03 116.47 114.26 114.59 609,356 -0.22(-0.19%)
Mar 28, 2024 114.88 115.39 114.56 114.81 99,775 +0.17(+0.15%)
Mar 27, 2024 114.65 114.87 113.85 114.64 474,757 +0.55(+0.48%)
Mar 26, 2024 115.06 115.12 113.94 114.09 297,187 -0.21(-0.18%)
Mar 25, 2024 114.80 115.08 114.30 114.30 1,856,268 -0.10(-0.09%)
Mar 22, 2024 115.09 115.09 113.78 114.40 124,765 -0.28(-0.24%)
Mar 21, 2024 113.86 115.03 113.56 114.68 206,050 +1.96(+1.74%)
Mar 20, 2024 111.24 112.97 111.06 112.72 107,294 +1.57(+1.41%)
Mar 19, 2024 110.22 111.25 109.97 111.15 100,953 +0.75(+0.68%)
Mar 18, 2024 110.95 111.28 110.20 110.40 115,624 -0.22(-0.19%)
Mar 15, 2024 111.22 111.53 110.34 110.61 64,799 -0.91(-0.82%)
Mar 14, 2024 112.99 113.32 110.59 111.52 183,096 -1.29(-1.14%)
Mar 13, 2024 112.05 113.02 111.78 112.81 140,615 +0.89(+0.79%)
Mar 12, 2024 110.59 112.15 110.09 111.92 128,199 +1.97(+1.79%)
Mar 11, 2024 111.11 111.11 108.97 109.95 85,593 -1.63(-1.46%)
Mar 08, 2024 113.99 114.28 110.98 111.58 142,087 -1.29(-1.14%)
Mar 07, 2024 112.27 112.87 111.77 112.87 155,667 +1.58(+1.42%)
Mar 06, 2024 112.04 112.27 110.85 111.29 165,666 +0.92(+0.83%)
Mar 05, 2024 110.29 110.51 109.12 110.37 109,109 -0.31(-0.28%)
Mar 04, 2024 109.96 111.91 109.84 110.68 162,729 +3.02(+2.80%)
Mar 01, 2024 106.95 107.95 106.68 107.67 120,030 +1.08(+1.01%)
Feb 29, 2024 105.66 106.67 105.42 106.59 140,231 +1.49(+1.42%)
Feb 28, 2024 104.60 105.36 104.33 105.10 195,479 +0.01(+0.01%)
Feb 27, 2024 105.28 105.28 104.34 105.09 72,481 +0.16(+0.15%)
Feb 26, 2024 104.72 105.31 104.47 104.93 105,741 +0.35(+0.33%)
Feb 23, 2024 105.58 106.00 103.72 104.58 192,872 -1.13(-1.07%)
Feb 22, 2024 103.20 105.98 103.11 105.71 179,519 +4.69(+4.65%)
Feb 21, 2024 101.40 101.65 100.40 101.02 319,332 -0.66(-0.65%)
Feb 20, 2024 101.84 101.84 100.28 101.68 2,276,883 -0.93(-0.90%)
Feb 16, 2024 105.84 106.42 102.49 102.60 825,314 -2.70(-2.56%)
Feb 15, 2024 103.45 105.55 103.45 105.30 85,601 +3.24(+3.18%)
Feb 14, 2024 101.05 102.32 100.68 102.06 71,023 +2.45(+2.46%)
Feb 13, 2024 98.66 100.46 98.47 99.61 169,496 -1.92(-1.89%)
Feb 12, 2024 100.88 102.03 100.78 101.53 215,740 +1.02(+1.01%)
Feb 09, 2024 99.70 100.77 99.34 100.51 104,821 +0.77(+0.77%)
Feb 08, 2024 98.87 99.84 98.73 99.74 87,361 +0.76(+0.77%)
Feb 07, 2024 98.13 99.28 97.76 98.98 792,206 +1.55(+1.59%)
Feb 06, 2024 97.13 97.56 96.45 97.43 1,105,001 +0.50(+0.52%)
Feb 05, 2024 96.37 97.43 95.67 96.93 53,325 +0.09(+0.09%)
Feb 02, 2024 95.52 97.00 95.11 96.84 60,134 +1.30(+1.36%)
Feb 01, 2024 93.77 95.54 93.38 95.54 129,136 +2.45(+2.63%)
Jan 31, 2024 94.37 95.03 93.10 93.10 70,264 -1.19(-1.26%)
Jan 30, 2024 94.31 94.66 93.88 94.29 33,141 +0.64(+0.68%)
Jan 29, 2024 92.75 93.67 92.63 93.65 33,400 +0.75(+0.81%)
Jan 26, 2024 92.90 93.06 92.47 92.90 52,392 +0.31(+0.33%)
Jan 25, 2024 92.77 92.90 92.06 92.59 53,366 +0.64(+0.70%)
Jan 24, 2024 93.53 93.53 91.88 91.95 45,052 -0.49(-0.53%)
Jan 23, 2024 93.61 93.61 91.97 92.44 46,205 -0.72(-0.77%)
Jan 22, 2024 92.38 93.22 92.38 93.16 37,936 +1.46(+1.59%)
Jan 19, 2024 90.59 91.78 90.13 91.70 73,665 +1.99(+2.22%)
Jan 18, 2024 89.78 89.90 88.88 89.71 31,018 +0.81(+0.91%)
Jan 17, 2024 88.45 89.07 88.19 88.90 42,307 -0.28(-0.31%)
Jan 16, 2024 89.30 89.74 88.78 89.18 57,420 -0.53(-0.59%)
Jan 12, 2024 90.04 90.33 89.28 89.71 27,147 -0.09(-0.10%)
Jan 11, 2024 89.42 89.84 88.33 89.80 51,691 +0.54(+0.60%)
Jan 10, 2024 89.03 89.31 88.58 89.26 46,231 +0.49(+0.55%)
Jan 09, 2024 88.10 88.95 88.00 88.77 62,999 -0.05(-0.06%)
Jan 08, 2024 87.49 88.83 87.36 88.82 42,596 +1.72(+1.97%)
Jan 05, 2024 87.08 87.89 86.88 87.11 33,815 +0.01(+0.01%)
Jan 04, 2024 87.20 87.66 86.88 87.10 104,071 +0.13(+0.15%)
Jan 03, 2024 88.18 88.18 86.95 86.97 43,476 -1.70(-1.91%)
Jan 02, 2024 88.69 89.29 88.30 88.66 116,424 -1.02(-1.14%)
Dec 29, 2023 89.82 90.37 89.13 89.68 46,485 -0.43(-0.48%)
Dec 28, 2023 90.19 90.45 89.85 90.11 32,935 -0.04(-0.04%)
Dec 27, 2023 90.40 90.58 90.01 90.15 43,772 -0.17(-0.18%)
Dec 26, 2023 90.04 90.55 89.67 90.32 17,485 +0.42(+0.46%)
Dec 22, 2023 89.86 89.95 89.38 89.90 51,185 +0.27(+0.30%)
Dec 21, 2023 89.35 89.63 88.76 89.63 47,713 +1.17(+1.32%)
Dec 20, 2023 89.16 90.18 88.29 88.46 121,521 -1.22(-1.36%)
Dec 19, 2023 89.36 89.77 88.93 89.68 105,517 +1.02(+1.15%)
Dec 18, 2023 88.91 89.05 88.47 88.66 87,423 +0.52(+0.58%)
Dec 15, 2023 88.89 89.25 88.15 88.15 79,861 -0.68(-0.76%)
Dec 14, 2023 88.11 89.23 88.00 88.83 41,920 +2.23(+2.58%)
Dec 13, 2023 85.93 86.94 84.93 86.59 110,900 +0.96(+1.12%)
Dec 12, 2023 85.27 86.01 85.01 85.64 43,979 +0.43(+0.50%)
Dec 11, 2023 84.95 85.53 84.89 85.21 38,131 +0.48(+0.56%)
Dec 08, 2023 84.12 85.00 84.12 84.73 40,283 +0.74(+0.88%)
Dec 07, 2023 83.76 84.17 83.42 83.99 30,172 +0.41(+0.49%)
Dec 06, 2023 84.79 84.81 83.58 83.58 29,330 -0.55(-0.65%)
Dec 05, 2023 84.25 84.59 83.88 84.13 57,889 -0.75(-0.88%)
Dec 04, 2023 84.19 85.03 84.01 84.88 77,270 +0.50(+0.59%)
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.