Indicators

S&P 500 High Dividend Low Vol Invesco ETF (NY: SPHD )

44.22 -0.67 (-1.49%)

Official Closing Price Updated: 8:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	40.88	41.29		41.28	1,335,416	+0.16(+0.40%)
Jan 28, 2022	40.43	41.11	40.17	41.12	2,771,228	+0.55(+1.36%)
Jan 27, 2022	40.66	41.20	40.36	40.57	2,710,742	+0.18(+0.45%)
Jan 26, 2022	40.82	41.12	40.11	40.38	4,303,734	-0.34(-0.85%)
Jan 25, 2022	40.34	40.92	39.82	40.73	3,431,303	+0.10(+0.25%)
Jan 24, 2022	40.47	40.73	39.69	40.63	6,557,526	-0.15(-0.36%)
Jan 21, 2022	41.07	41.24	40.67	40.77	2,800,298	-0.23(-0.55%)
Jan 20, 2022	41.39	41.64	40.99	41.00	1,450,506	-0.39(-0.94%)
Jan 19, 2022	41.75	41.80	41.36	41.39	1,380,006	-0.32(-0.76%)
Jan 18, 2022	41.89	41.95	41.48	41.71	1,300,203	-0.33(-0.77%)
Jan 14, 2022				42.03	0	+0.15(+0.37%)
Jan 13, 2022	41.75	42.09	41.68	41.88	1,232,220	+0.11(+0.26%)
Jan 12, 2022	41.72	41.80	41.56	41.77	939,616	+0.07(+0.17%)
Jan 11, 2022	41.78	41.84	41.36	41.70	1,199,043	-0.05(-0.11%)
Jan 10, 2022	41.69	41.80	41.44	41.74	2,313,307	+0.03(+0.06%)
Jan 07, 2022	41.30	41.82	41.24	41.71	1,018,867	+0.42(+1.03%)
Jan 06, 2022	41.49	41.58	41.17	41.29	680,647	-0.02(-0.04%)
Jan 05, 2022	41.50	41.89	41.31	41.31	1,248,097	-0.09(-0.22%)
Jan 04, 2022	41.14	41.63	41.08	41.40	962,340	+0.35(+0.86%)

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.