Indicators

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

44.30 +0.08 (+0.18%)

Streaming Delayed Price Updated: 2:39 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2019	33.52	33.60	33.35	33.48	853,077	-0.02(-0.05%)
Feb 27, 2019	33.45	33.52	33.37	33.49	593,230	+0.02(+0.05%)
Feb 26, 2019	33.62	33.68	33.47	33.48	642,609	-0.14(-0.43%)
Feb 25, 2019	33.80	33.84	33.58	33.62	785,006	-0.10(-0.28%)
Feb 22, 2019	33.60	33.74	33.52	33.72	693,353	-0.01(-0.02%)
Feb 21, 2019	33.74	33.79	33.60	33.72	555,125	-0.08(-0.24%)
Feb 20, 2019	33.57	33.87	33.56	33.80	627,715	+0.24(+0.71%)
Feb 19, 2019	33.32	33.63	33.29	33.56	960,653	+0.19(+0.56%)
Feb 15, 2019	33.23	33.38	33.23	33.38	692,947	+0.36(+1.08%)
Feb 14, 2019	33.04	33.21	32.93	33.02	981,758	-0.09(-0.26%)
Feb 13, 2019	33.08	33.19	33.03	33.11	821,687	+0.10(+0.31%)
Feb 12, 2019	32.95	33.06	32.89	33.00	711,952	+0.21(+0.65%)
Feb 11, 2019	32.82	32.82	32.68	32.79	677,656	+0.02(+0.07%)
Feb 08, 2019	32.65	32.77	32.41	32.77	684,516	+0.02(+0.05%)
Feb 07, 2019	32.81	32.86	32.53	32.75	911,491	-0.20(-0.60%)
Feb 06, 2019	33.00	33.06	32.89	32.95	844,781	-0.12(-0.36%)
Feb 05, 2019	32.98	33.08	32.86	33.07	880,548	+0.12(+0.36%)
Feb 04, 2019	32.82	32.95	32.59	32.95	961,798	+0.06(+0.17%)

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.