Skip to main content

S&P 500 Momentum Invesco ETF (NY: SPMO )

87.46 -0.52 (-0.59%)
Official Closing Price Updated: 8:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 33.87 34.25 33.87 34.20 11,619 +0.27(+0.79%)
Jan 30, 2019 33.67 33.99 33.67 33.93 15,794 +0.73(+2.21%)
Jan 29, 2019 33.37 33.37 33.14 33.20 11,541 -0.25(-0.75%)
Jan 28, 2019 33.33 33.45 33.25 33.45 11,166 -0.34(-1.02%)
Jan 25, 2019 33.67 33.92 33.67 33.79 34,477 +0.29(+0.86%)
Jan 24, 2019 33.25 33.51 33.25 33.51 4,539 +0.14(+0.42%)
Jan 23, 2019 33.34 33.37 33.05 33.37 15,016 +0.06(+0.17%)
Jan 22, 2019 33.76 33.76 33.10 33.31 19,117 -0.62(-1.83%)
Jan 18, 2019 33.70 33.99 33.65 33.93 6,787 +0.51(+1.52%)
Jan 17, 2019 33.24 33.55 33.16 33.42 8,860 +0.21(+0.62%)
Jan 16, 2019 33.30 33.35 33.17 33.22 152,376 +0.11(+0.33%)
Jan 15, 2019 32.92 33.17 32.92 33.11 7,279 +0.47(+1.43%)
Jan 14, 2019 32.66 32.72 32.48 32.64 5,080 -0.21(-0.65%)
Jan 11, 2019 32.73 32.86 32.71 32.86 2,909 +0.01(+0.03%)
Jan 10, 2019 32.62 32.85 32.39 32.85 1,782 +0.09(+0.28%)
Jan 09, 2019 32.69 32.83 32.53 32.75 21,627 +0.33(+1.03%)
Jan 08, 2019 32.46 32.46 32.02 32.42 14,907 +0.30(+0.93%)
Jan 07, 2019 31.78 32.25 31.78 32.12 28,583 +0.45(+1.41%)
Jan 04, 2019 31.22 31.68 31.22 31.68 2,693 +1.26(+4.13%)
Jan 03, 2019 31.05 31.13 30.41 30.42 35,861 -0.98(-3.12%)
Jan 02, 2019 30.86 31.55 30.79 31.40 56,286 +0.06(+0.21%)
Dec 31, 2018 31.41 31.45 31.09 31.33 67,985 +0.31(+0.99%)
Dec 28, 2018 31.45 31.45 30.91 31.03 310,731 -0.02(-0.06%)
Dec 27, 2018 30.41 31.05 29.82 31.05 33,987 +0.22(+0.72%)
Dec 26, 2018 29.21 30.82 29.13 30.82 56,329 +1.87(+6.44%)
Dec 24, 2018 29.44 29.68 28.96 28.96 65,292 -0.84(-2.81%)
Dec 21, 2018 30.58 30.69 29.61 29.79 37,753 -0.78(-2.54%)
Dec 20, 2018 31.00 31.07 30.11 30.57 99,451 -0.71(-2.27%)
Dec 19, 2018 31.88 32.18 30.94 31.28 40,510 -0.47(-1.47%)
Dec 18, 2018 31.95 31.95 31.54 31.75 16,023 +0.29(+0.91%)
Dec 17, 2018 32.02 32.23 31.38 31.46 65,408 -0.87(-2.71%)
Dec 14, 2018 32.71 32.84 32.24 32.34 11,034 -0.84(-2.52%)
Dec 13, 2018 33.45 33.45 32.98 33.17 13,342 -0.07(-0.21%)
Dec 12, 2018 33.65 33.68 33.24 33.24 1,461 +0.37(+1.12%)
Dec 11, 2018 33.52 33.52 32.71 32.88 14,122 -0.00(-0.00%)
Dec 10, 2018 32.51 32.88 32.16 32.88 9,998 +0.20(+0.61%)
Dec 07, 2018 33.80 33.95 32.61 32.68 22,068 -0.55(-1.67%)
Dec 06, 2018 32.98 33.37 32.78 33.23 12,425 -0.41(-1.21%)
Dec 04, 2018 34.88 34.88 33.60 33.64 35,157 -1.38(-3.93%)
Dec 03, 2018 35.23 35.23 34.82 35.02 28,474 +0.68(+1.99%)
Nov 30, 2018 34.17 34.33 34.05 34.33 6,382 +0.15(+0.43%)
Nov 29, 2018 34.14 34.25 33.81 34.18 8,190 +0.07(+0.20%)
Nov 28, 2018 33.09 34.12 33.09 34.12 14,315 +1.19(+3.61%)
Nov 27, 2018 32.60 32.93 32.60 32.93 6,265 +0.17(+0.51%)
Nov 26, 2018 32.58 32.76 32.49 32.76 6,268 +0.66(+2.04%)
Nov 23, 2018 32.13 32.23 32.05 32.10 3,461 -0.23(-0.70%)
Nov 21, 2018 32.33 32.33 32.33 0 +0.29(+0.91%)
Nov 20, 2018 31.88 32.43 31.65 32.04 198,472 -0.76(-2.31%)
Nov 19, 2018 33.66 33.66 32.73 32.80 7,069 -1.03(-3.04%)
Nov 16, 2018 33.74 33.85 33.60 33.82 13,413 +0.00(+0.00%)
Nov 15, 2018 33.20 33.96 32.97 33.82 19,991 +0.45(+1.36%)
Nov 14, 2018 34.10 34.10 33.27 33.37 12,111 -0.39(-1.15%)
Nov 13, 2018 33.76 34.09 33.60 33.76 79,996 -0.09(-0.27%)
Nov 12, 2018 34.85 34.85 33.79 33.85 17,202 -1.03(-2.94%)
Nov 09, 2018 34.79 34.88 34.55 34.88 63,932 -0.27(-0.76%)
Nov 08, 2018 35.34 35.41 35.13 35.15 16,453 -0.28(-0.78%)
Nov 07, 2018 34.75 35.42 34.67 35.42 75,625 +1.21(+3.54%)
Nov 06, 2018 34.26 34.26 34.06 34.21 50,941 +0.10(+0.30%)
Nov 05, 2018 34.18 34.18 33.65 34.11 99,246 +0.07(+0.22%)
Nov 02, 2018 34.47 34.55 33.80 34.04 15,144 -0.16(-0.46%)
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.