Indicators

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

45.17 +0.13 (+0.29%)

Streaming Delayed Price Updated: 2:35 PM EDT, May 15, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	40.02	40.42	39.97	40.31	516,566	+0.23(+0.57%)
Apr 27, 2023	39.45	40.08	39.45	40.08	671,263	+0.64(+1.62%)
Apr 26, 2023	39.71	39.90	39.41	39.44	605,795	-0.39(-0.98%)
Apr 25, 2023	40.07	40.16	39.84	39.84	891,003	-0.50(-1.23%)
Apr 24, 2023	40.33	40.42	40.18	40.33	410,652	+0.05(+0.11%)
Apr 21, 2023	40.29	40.30	40.00	40.29	434,586	+0.10(+0.24%)
Apr 20, 2023	40.40	40.44	40.05	40.19	475,275	-0.54(-1.33%)
Apr 19, 2023	40.53	40.78	40.45	40.73	419,208	+0.08(+0.19%)
Apr 18, 2023	40.76	40.79	40.51	40.66	483,368	-0.09(-0.21%)
Apr 17, 2023	40.34	40.74	40.32	40.74	527,818	+0.48(+1.18%)
Apr 14, 2023	40.55	40.66	40.09	40.27	567,989	-0.26(-0.63%)
Apr 13, 2023	40.40	40.60	40.13	40.52	367,108	+0.15(+0.38%)
Apr 12, 2023	40.76	40.81	40.31	40.37	691,629	-0.22(-0.54%)
Apr 11, 2023	40.45	40.73	40.42	40.59	544,651	+0.27(+0.66%)
Apr 10, 2023	40.07	40.34	40.00	40.32	863,720	+0.11(+0.28%)
Apr 06, 2023	40.19	40.29	40.07	40.21	517,433	+0.06(+0.14%)
Apr 05, 2023	39.80	40.17	39.80	40.15	678,766	+0.28(+0.69%)
Apr 04, 2023	40.15	40.17	39.67	39.88	755,514	-0.19(-0.48%)

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.