Indicators

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

44.22 UNCHANGED

Streaming Delayed 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 (%)
Nov 30, 2020	32.29	32.29	31.85	31.89	1,362,289	-0.49(-1.53%)
Nov 27, 2020	32.63	32.69	32.31	32.39	861,830	-0.22(-0.67%)
Nov 25, 2020	32.88	32.89	32.50	32.60	1,153,293	-0.39(-1.18%)
Nov 24, 2020	32.51	33.12	32.50	32.99	1,464,792	+0.89(+2.79%)
Nov 23, 2020	31.70	32.21	31.67	32.10	2,101,970	+0.63(+1.99%)
Nov 20, 2020	31.52	31.57	31.32	31.47	878,661	-0.05(-0.16%)
Nov 19, 2020	31.45	31.57	31.16	31.52	1,021,794	+0.03(+0.08%)
Nov 18, 2020	32.08	32.20	31.50	31.50	1,087,266	-0.41(-1.30%)
Nov 17, 2020	31.79	32.11	31.57	31.91	793,888	-0.23(-0.73%)
Nov 16, 2020	31.94	32.15	31.65	32.15	2,214,118	+0.88(+2.82%)
Nov 13, 2020	30.59	31.32	30.59	31.26	1,565,972	+0.83(+2.73%)
Nov 12, 2020	30.86	30.86	30.11	30.43	1,386,103	-0.67(-2.14%)
Nov 11, 2020	31.56	31.57	30.97	31.10	1,297,017	-0.30(-0.96%)
Nov 10, 2020	30.79	31.42	30.77	31.40	2,492,585	+0.67(+2.19%)
Nov 09, 2020	30.57	31.45	30.56	30.73	3,219,449	+1.88(+6.53%)
Nov 06, 2020	29.30	29.51	28.78	28.84	1,111,081	-0.45(-1.53%)
Nov 05, 2020	29.02	29.48	28.99	29.29	2,136,688	+0.53(+1.83%)
Nov 04, 2020	29.35	29.41	28.77	28.77	2,232,842	-0.67(-2.29%)
Nov 03, 2020	29.21	29.57	29.15	29.44	1,425,667	+0.56(+1.95%)

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.