Skip to main content

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

115.27 +1.14 (+1.00%)
Official Closing Price Updated: 8:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 62.37 62.44 61.29 62.26 70,401 -0.13(-0.20%)
Jul 30, 2020 61.38 62.53 61.38 62.39 36,360 +0.41(+0.66%)
Jul 29, 2020 61.08 62.16 61.08 61.98 57,569 +1.29(+2.12%)
Jul 28, 2020 61.53 61.53 60.69 60.69 360,758 -0.76(-1.23%)
Jul 27, 2020 60.65 61.46 60.65 61.45 25,210 +0.90(+1.49%)
Jul 24, 2020 60.65 60.92 60.21 60.55 196,339 -0.36(-0.59%)
Jul 23, 2020 61.14 62.04 60.65 60.90 41,304 -0.23(-0.38%)
Jul 22, 2020 60.62 61.14 60.62 61.14 119,853 +0.59(+0.98%)
Jul 21, 2020 60.58 61.00 60.41 60.55 94,615 +0.21(+0.35%)
Jul 20, 2020 60.32 60.43 60.04 60.33 46,874 +0.08(+0.13%)
Jul 17, 2020 59.75 60.35 59.58 60.26 79,691 +0.75(+1.25%)
Jul 16, 2020 59.22 59.61 59.15 59.51 61,844 -0.16(-0.28%)
Jul 15, 2020 59.33 59.77 59.04 59.67 70,067 +1.22(+2.09%)
Jul 14, 2020 57.05 58.48 56.89 58.45 54,766 +1.23(+2.15%)
Jul 13, 2020 58.42 59.09 57.22 57.22 85,656 -0.88(-1.52%)
Jul 10, 2020 57.64 58.12 57.37 58.10 72,052 +0.28(+0.49%)
Jul 09, 2020 58.44 58.44 56.97 57.82 84,428 -0.28(-0.48%)
Jul 08, 2020 57.67 58.17 57.57 58.10 77,346 +0.55(+0.96%)
Jul 07, 2020 57.89 58.37 57.53 57.55 53,860 -0.66(-1.13%)
Jul 06, 2020 58.64 58.64 58.05 58.21 91,112 +0.47(+0.81%)
Jul 02, 2020 58.44 58.49 57.68 57.75 30,348 +0.10(+0.17%)
Jul 01, 2020 57.63 58.02 57.32 57.65 46,122 +0.19(+0.34%)
Jun 30, 2020 56.67 57.59 56.64 57.46 49,192 +0.82(+1.45%)
Jun 29, 2020 56.06 56.69 55.60 56.63 88,632 +0.82(+1.48%)
Jun 26, 2020 56.12 56.44 55.60 55.81 63,072 -0.41(-0.72%)
Jun 25, 2020 55.72 56.22 55.03 56.22 34,750 +0.49(+0.89%)
Jun 24, 2020 56.87 56.87 55.13 55.72 138,186 -1.66(-2.89%)
Jun 23, 2020 58.20 58.20 57.27 57.38 42,816 -0.06(-0.11%)
Jun 22, 2020 57.14 57.50 56.35 57.44 34,261 +0.31(+0.54%)
Jun 19, 2020 58.18 58.21 56.92 57.13 34,325 -0.22(-0.39%)
Jun 18, 2020 57.20 57.75 57.20 57.36 219,015 -0.29(-0.50%)
Jun 17, 2020 58.11 58.23 57.53 57.65 182,316 -0.27(-0.47%)
Jun 16, 2020 58.75 58.86 57.64 57.92 244,356 +0.90(+1.58%)
Jun 15, 2020 54.52 57.28 54.52 57.02 79,091 +0.95(+1.69%)
Jun 12, 2020 57.14 57.20 54.86 56.07 49,937 +0.50(+0.91%)
Jun 11, 2020 57.61 57.61 55.40 55.57 101,779 -3.47(-5.88%)
Jun 10, 2020 59.41 59.49 58.53 59.04 278,699 -0.26(-0.44%)
Jun 09, 2020 59.17 59.75 59.03 59.30 114,811 -0.63(-1.05%)
Jun 08, 2020 60.04 60.04 59.71 59.93 52,979 +0.23(+0.39%)
Jun 05, 2020 60.23 60.48 59.55 59.70 153,741 +0.97(+1.65%)
Jun 04, 2020 59.21 59.31 58.25 58.73 118,246 -0.79(-1.33%)
Jun 03, 2020 59.37 59.68 59.13 59.52 98,961 +0.98(+1.67%)
Jun 02, 2020 58.32 58.58 57.84 58.54 101,110 +0.49(+0.85%)
Jun 01, 2020 58.09 58.40 57.64 58.05 138,085 +0.31(+0.54%)
May 29, 2020 57.43 57.83 56.86 57.74 101,839 +0.17(+0.30%)
May 28, 2020 58.11 58.33 57.39 57.57 106,208 +0.03(+0.05%)
May 27, 2020 57.18 57.57 55.94 57.54 427,307 +1.03(+1.83%)
May 26, 2020 56.29 57.20 56.29 56.50 57,332 +0.89(+1.60%)
May 22, 2020 55.38 55.61 55.08 55.61 36,393 +0.23(+0.42%)
May 21, 2020 55.34 55.57 54.84 55.38 47,708 +0.12(+0.21%)
May 20, 2020 55.20 55.63 55.11 55.27 83,103 +0.76(+1.40%)
May 19, 2020 54.80 55.33 54.46 54.50 142,260 -0.31(-0.56%)
May 18, 2020 53.95 55.16 53.95 54.81 101,079 +2.38(+4.54%)
May 15, 2020 51.65 52.52 51.21 52.43 51,488 +0.56(+1.08%)
May 14, 2020 50.67 51.93 50.06 51.87 105,676 +0.44(+0.85%)
May 13, 2020 52.59 52.59 50.88 51.44 104,604 -1.20(-2.28%)
May 12, 2020 54.42 54.51 52.55 52.64 94,127 -1.70(-3.13%)
May 11, 2020 53.43 54.66 53.42 54.34 340,257 +0.35(+0.64%)
May 08, 2020 53.25 54.09 53.25 53.99 72,580 +1.38(+2.63%)
May 07, 2020 52.61 53.00 52.50 52.61 103,353 +0.45(+0.87%)
May 06, 2020 52.46 52.80 51.99 52.15 187,387 +0.04(+0.07%)
May 05, 2020 51.79 52.63 51.79 52.11 142,771 +0.98(+1.91%)
May 04, 2020 50.39 51.17 50.25 51.14 146,214 +0.25(+0.49%)
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.