Skip to main content

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

134.35 +2.10 (+1.59%)
Official Closing Price Updated: 8:00 PM EST, Nov 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 22, 2024 133.02 134.44 133.02 134.35 924,499 +2.10(+1.59%)
Nov 21, 2024 130.68 132.74 130.13 132.25 567,088 +2.25(+1.73%)
Nov 20, 2024 129.56 130.00 128.52 130.00 343,598 +1.26(+0.98%)
Nov 19, 2024 127.03 128.74 126.70 128.74 195,757 +0.63(+0.49%)
Nov 18, 2024 128.08 128.70 127.70 128.11 340,490 +0.21(+0.16%)
Nov 15, 2024 128.48 128.73 127.34 127.90 389,174 -0.91(-0.71%)
Nov 14, 2024 130.47 130.70 128.35 128.81 256,365 -1.13(-0.87%)
Nov 13, 2024 131.17 131.59 129.81 129.94 542,630 -0.86(-0.66%)
Nov 12, 2024 131.55 132.39 130.24 130.80 307,063 -1.15(-0.87%)
Nov 11, 2024 131.89 132.30 131.47 131.95 414,332 +1.42(+1.09%)
Nov 08, 2024 129.95 130.89 129.60 130.53 231,378 +0.76(+0.59%)
Nov 07, 2024 129.52 130.36 129.01 129.77 407,577 +0.01(+0.01%)
Nov 06, 2024 129.01 129.87 127.44 129.76 442,685 +5.60(+4.51%)
Nov 05, 2024 121.35 124.16 121.19 124.16 193,085 +2.51(+2.06%)
Nov 04, 2024 121.00 122.53 120.76 121.65 182,801 +0.32(+0.26%)
Nov 01, 2024 121.82 122.57 121.09 121.33 225,689 +0.05(+0.04%)
Oct 31, 2024 122.63 123.05 121.25 121.28 194,627 -1.26(-1.03%)
Oct 30, 2024 122.51 123.75 122.23 122.54 166,699 -0.55(-0.45%)
Oct 29, 2024 121.44 123.13 120.93 123.09 156,277 +1.32(+1.08%)
Oct 28, 2024 121.38 122.14 121.38 121.77 125,007 +1.11(+0.92%)
Oct 25, 2024 122.24 122.24 120.25 120.66 171,599 -1.18(-0.97%)
Oct 24, 2024 122.33 122.33 121.35 121.84 128,105 +0.23(+0.19%)
Oct 23, 2024 121.96 122.54 120.79 121.61 197,091 -0.80(-0.65%)
Oct 22, 2024 122.98 123.13 122.01 122.41 213,740 -1.37(-1.11%)
Oct 21, 2024 124.85 125.02 123.34 123.78 269,434 -1.09(-0.87%)
Oct 18, 2024 125.14 125.25 124.38 124.87 160,454 -0.16(-0.13%)
Oct 17, 2024 125.13 125.38 124.76 125.03 188,320 +0.24(+0.19%)
Oct 16, 2024 124.29 125.13 124.18 124.79 231,196 +0.98(+0.79%)
Oct 15, 2024 124.00 125.23 123.62 123.81 332,714 -0.28(-0.23%)
Oct 14, 2024 123.20 124.09 122.95 124.09 137,873 +1.06(+0.86%)
Oct 11, 2024 120.95 123.03 120.95 123.03 239,532 +2.48(+2.06%)
Oct 10, 2024 120.97 120.97 119.99 120.55 133,509 -1.17(-0.96%)
Oct 09, 2024 120.86 121.89 120.72 121.72 175,678 +0.86(+0.71%)
Oct 08, 2024 120.33 121.23 120.12 120.86 180,025 +0.62(+0.52%)
Oct 07, 2024 120.66 120.32 119.48 120.24 117,210 -0.75(-0.62%)
Oct 04, 2024 120.97 121.16 119.93 120.99 230,482 +1.38(+1.15%)
Oct 03, 2024 119.67 119.91 118.91 119.61 118,524 -0.41(-0.34%)
Oct 02, 2024 119.59 120.46 119.04 120.02 224,597 +0.17(+0.14%)
Oct 01, 2024 119.99 120.10 118.42 119.85 183,762 -0.48(-0.40%)
Sep 30, 2024 119.78 120.48 118.94 120.33 112,932 +0.44(+0.37%)
Sep 27, 2024 120.59 120.77 119.39 119.89 169,396 +0.09(+0.08%)
Sep 26, 2024 120.71 120.87 119.39 119.80 136,590 +0.02(+0.02%)
Sep 25, 2024 120.40 120.47 119.36 119.78 132,446 -0.55(-0.46%)
Sep 24, 2024 120.85 121.05 119.88 120.33 219,285 -0.56(-0.46%)
Sep 23, 2024 120.17 120.89 119.83 120.89 145,466 +1.24(+1.04%)
Sep 20, 2024 119.89 120.29 119.38 119.65 179,007 -0.97(-0.80%)
Sep 19, 2024 120.70 120.70 119.24 120.62 143,773 +2.70(+2.29%)
Sep 18, 2024 118.62 119.99 117.61 117.92 172,763 -0.35(-0.30%)
Sep 17, 2024 118.29 118.79 117.30 118.27 179,602 +0.65(+0.55%)
Sep 16, 2024 116.74 117.62 116.54 117.62 157,153 +1.11(+0.95%)
Sep 13, 2024 115.42 116.88 115.39 116.51 120,425 +2.01(+1.75%)
Sep 12, 2024 113.60 114.75 112.98 114.51 105,658 +1.45(+1.28%)
Sep 11, 2024 111.90 113.28 109.85 113.06 244,697 +1.03(+0.92%)
Sep 10, 2024 111.85 112.16 110.83 112.03 190,203 +0.54(+0.48%)
Sep 09, 2024 111.27 112.56 111.16 111.49 179,719 +0.76(+0.69%)
Sep 06, 2024 112.34 113.17 110.60 110.73 394,829 -1.30(-1.16%)
Sep 05, 2024 112.90 113.10 111.44 112.03 1,371,878 -1.09(-0.96%)
Sep 04, 2024 113.40 113.92 112.56 113.12 276,804 -0.42(-0.37%)
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.