Indicators

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

44.31 +0.09 (+0.20%)

Official Closing Price Updated: 8:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	30.20	30.26	29.88	30.26	1,877,602	+0.14(+0.47%)
Dec 28, 2018	30.29	30.44	29.99	30.11	1,756,148	-0.06(-0.18%)
Dec 27, 2018	29.66	30.17	29.20	30.17	1,795,473	+0.25(+0.82%)
Dec 26, 2018	29.00	29.92	28.64	29.92	2,924,160	+1.00(+3.45%)
Dec 24, 2018	29.83	29.93	28.92	28.93	1,989,712	-1.03(-3.44%)
Dec 21, 2018	30.30	30.94	29.94	29.96	2,058,920	-0.34(-1.12%)
Dec 20, 2018	30.49	30.68	30.00	30.30	1,593,210	-0.25(-0.83%)
Dec 19, 2018	30.87	31.28	30.42	30.55	1,511,491	-0.22(-0.72%)
Dec 18, 2018	31.13	31.27	30.64	30.77	935,049	-0.22(-0.71%)
Dec 17, 2018	31.73	31.77	30.85	30.99	1,092,994	-0.75(-2.36%)
Dec 14, 2018	31.80	31.92	31.63	31.74	1,006,076	-0.21(-0.64%)
Dec 13, 2018	31.88	32.08	31.85	31.95	818,101	+0.13(+0.40%)
Dec 12, 2018	32.20	32.25	31.81	31.82	579,966	-0.09(-0.30%)
Dec 11, 2018	32.14	32.23	31.80	31.92	482,916	+0.03(+0.10%)
Dec 10, 2018	32.07	32.10	31.34	31.88	1,036,139	-0.18(-0.57%)
Dec 07, 2018	32.33	32.48	31.95	32.07	879,968	-0.23(-0.71%)
Dec 06, 2018	32.09	32.30	31.53	32.29	1,557,772	-0.03(-0.10%)
Dec 04, 2018	32.94	33.00	32.27	32.33	830,919	-0.59(-1.80%)

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.