Indicators

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

44.26 +0.04 (+0.09%)

Streaming Delayed Price Updated: 3:26 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	28.06	28.26	27.67	28.14	1,964,451	-0.09(-0.33%)
May 28, 2020	28.78	28.80	28.15	28.23	1,490,363	-0.29(-1.01%)
May 27, 2020	28.44	28.61	28.01	28.52	1,417,571	+0.69(+2.49%)
May 26, 2020	27.64	27.99	27.64	27.83	1,159,896	+0.96(+3.56%)
May 22, 2020	26.82	26.89	26.55	26.87	586,615	+0.05(+0.19%)
May 21, 2020	26.90	27.09	26.66	26.82	856,746	-0.15(-0.56%)
May 20, 2020	26.90	27.07	26.84	26.97	837,165	+0.36(+1.37%)
May 19, 2020	26.96	27.01	26.57	26.61	1,058,274	-0.47(-1.75%)
May 18, 2020	26.57	27.24	26.57	27.08	1,407,537	+1.37(+5.31%)
May 15, 2020	25.67	25.88	25.40	25.72	680,906	-0.10(-0.39%)
May 14, 2020	25.09	25.83	24.67	25.82	1,227,537	+0.40(+1.59%)
May 13, 2020	25.99	26.00	25.25	25.41	1,358,022	-0.70(-2.67%)
May 12, 2020	26.87	27.00	26.11	26.11	963,882	-0.61(-2.27%)
May 11, 2020	26.93	26.99	26.55	26.72	944,775	-0.46(-1.70%)
May 08, 2020	26.75	27.23	26.67	27.18	830,568	+0.87(+3.29%)
May 07, 2020	26.43	26.83	26.26	26.31	1,326,926	+0.29(+1.10%)
May 06, 2020	26.75	26.80	26.03	26.03	963,845	-0.57(-2.15%)
May 05, 2020	27.00	27.16	26.60	26.60	1,508,674	-0.07(-0.25%)
May 04, 2020	26.52	26.72	26.29	26.67	1,817,989	-0.09(-0.35%)

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.