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

102.39 -0.21 (-0.21%)
Streaming Delayed Price Updated: 1:08 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 20, 2024 103.45 103.61 102.37 102.60 392,277 -0.97(-0.94%)
Jun 18, 2024 102.83 103.64 102.67 103.57 242,125 +0.64(+0.62%)
Jun 17, 2024 101.69 103.11 101.60 102.93 204,128 +0.94(+0.92%)
Jun 14, 2024 103.02 103.04 101.74 101.99 279,127 -1.87(-1.80%)
Jun 13, 2024 104.04 104.20 103.19 103.86 279,655 -0.44(-0.42%)
Jun 12, 2024 104.66 105.68 103.99 104.30 234,414 +1.51(+1.47%)
Jun 11, 2024 102.76 102.87 101.79 102.79 270,586 -0.20(-0.19%)
Jun 10, 2024 102.26 103.18 102.00 102.99 252,092 +0.03(+0.03%)
Jun 07, 2024 102.98 103.60 102.51 102.96 253,745 -0.55(-0.53%)
Jun 06, 2024 103.90 104.03 103.06 103.51 235,391 -0.52(-0.50%)
Jun 05, 2024 103.00 104.11 102.42 104.03 275,101 +1.61(+1.57%)
Jun 04, 2024 103.68 103.76 102.34 102.42 315,643 -1.75(-1.68%)
Jun 03, 2024 106.37 106.37 103.44 104.17 271,386 -1.95(-1.84%)
May 31, 2024 105.51 106.12 104.48 106.12 243,313 +1.08(+1.03%)
May 30, 2024 104.49 105.39 104.40 105.04 572,554 +0.93(+0.89%)
May 29, 2024 104.92 105.01 103.93 104.11 5,716,067 -1.90(-1.79%)
May 28, 2024 107.44 107.44 105.52 106.01 375,961 -1.29(-1.20%)
May 24, 2024 106.94 107.36 106.50 107.30 205,773 +1.04(+0.98%)
May 23, 2024 107.69 107.69 106.07 106.26 294,428 -0.97(-0.90%)
May 22, 2024 108.55 108.77 106.75 107.23 257,752 -1.29(-1.19%)
May 21, 2024 108.26 108.53 107.95 108.52 706,941 -0.26(-0.24%)
May 20, 2024 108.27 108.97 108.27 108.78 322,453 +0.45(+0.42%)
May 17, 2024 108.14 108.33 107.81 108.33 248,316 +0.35(+0.32%)
May 16, 2024 109.03 109.03 107.88 107.98 214,219 -1.18(-1.08%)
May 15, 2024 108.72 109.16 108.22 109.16 274,153 +1.35(+1.25%)
May 14, 2024 107.48 107.89 107.14 107.81 291,362 +0.75(+0.70%)
May 13, 2024 107.82 107.95 106.94 107.06 195,203 -0.25(-0.23%)
May 10, 2024 107.78 108.08 107.13 107.31 275,792 -0.26(-0.24%)
May 09, 2024 106.40 107.57 106.28 107.57 292,204 +1.34(+1.26%)
May 08, 2024 106.30 106.58 105.89 106.23 357,550 -0.70(-0.65%)
May 07, 2024 106.92 107.58 106.51 106.93 260,231 +0.28(+0.26%)
May 06, 2024 105.64 106.65 105.52 106.65 341,792 +1.81(+1.73%)
May 03, 2024 105.08 105.50 104.43 104.84 526,709 +1.19(+1.15%)
May 02, 2024 103.37 103.77 102.14 103.65 238,549 +1.20(+1.17%)
May 01, 2024 102.81 104.01 101.90 102.45 405,886 -0.32(-0.31%)
Apr 30, 2024 104.40 104.47 102.72 102.77 252,766 -2.19(-2.09%)
Apr 29, 2024 104.91 105.13 104.50 104.96 227,722 +0.60(+0.57%)
Apr 26, 2024 104.11 104.75 103.99 104.36 332,830 +0.11(+0.11%)
Apr 25, 2024 103.79 104.47 102.94 104.25 449,039 -0.50(-0.48%)
Apr 24, 2024 104.89 105.63 104.03 104.75 441,951 -0.19(-0.18%)
Apr 23, 2024 103.78 105.22 103.61 104.94 363,055 +1.40(+1.35%)
Apr 22, 2024 103.16 104.16 102.43 103.54 455,905 +1.06(+1.03%)
Apr 19, 2024 102.50 103.16 101.94 102.48 307,742 -0.10(-0.10%)
Apr 18, 2024 103.34 103.94 102.31 102.58 403,460 -0.28(-0.27%)
Apr 17, 2024 104.52 104.52 102.77 102.86 275,760 -1.04(-1.00%)
Apr 16, 2024 104.27 104.32 103.20 103.90 291,844 -0.56(-0.54%)
Apr 15, 2024 106.60 107.03 104.25 104.46 238,969 -1.44(-1.36%)
Apr 12, 2024 106.60 106.88 105.45 105.90 259,651 -1.16(-1.08%)
Apr 11, 2024 107.55 107.55 106.54 107.06 210,565 -0.05(-0.05%)
Apr 10, 2024 107.35 108.03 106.50 107.11 625,594 -1.85(-1.70%)
Apr 09, 2024 109.56 109.63 107.94 108.96 511,086 -0.30(-0.27%)
Apr 08, 2024 109.69 109.77 109.00 109.26 327,786 +0.21(+0.19%)
Apr 05, 2024 108.07 109.14 107.88 109.05 414,598 +1.18(+1.09%)
Apr 04, 2024 109.60 109.77 107.50 107.87 556,629 -1.06(-0.97%)
Apr 03, 2024 107.92 109.08 107.92 108.93 210,954 +0.55(+0.51%)
Apr 02, 2024 109.16 109.16 107.68 108.38 1,857,663 -1.22(-1.11%)
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.