Indicators

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

45.43 +0.14 (+0.31%)

Streaming Delayed Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	40.06	40.06	39.82	39.94	1,313,886	+0.08(+0.20%)
May 27, 2021	40.04	40.15	39.85	39.86	587,587	-0.05(-0.13%)
May 26, 2021	39.88	39.92	39.70	39.92	765,564	+0.11(+0.27%)
May 25, 2021	40.39	40.39	39.78	39.81	803,883	-0.53(-1.32%)
May 24, 2021	40.34	40.47	40.23	40.34	643,283	+0.15(+0.38%)
May 21, 2021	40.20	40.37	40.02	40.19	762,322	+0.11(+0.26%)
May 20, 2021	39.87	40.20	39.74	40.08	683,907	+0.19(+0.49%)
May 19, 2021	39.85	39.90	39.39	39.89	1,268,169	-0.34(-0.86%)
May 18, 2021	40.55	40.55	40.23	40.23	818,261	-0.40(-0.98%)
May 17, 2021	40.51	40.75	40.48	40.63	2,155,344	+0.19(+0.48%)
May 14, 2021	40.21	40.53	40.18	40.43	971,774	+0.42(+1.06%)
May 13, 2021	39.37	40.18	39.29	40.01	1,265,525	+0.63(+1.59%)
May 12, 2021	40.05	40.12	39.34	39.38	1,479,696	-0.67(-1.68%)
May 11, 2021	40.35	40.46	39.84	40.05	1,598,978	-0.63(-1.54%)
May 10, 2021	40.68	41.08	40.65	40.68	1,377,428	+0.24(+0.59%)
May 07, 2021	40.11	40.50	39.98	40.44	1,044,080	+0.24(+0.59%)
May 06, 2021	39.68	40.21	39.61	40.20	1,980,030	+0.56(+1.40%)
May 05, 2021	39.62	39.65	39.39	39.65	863,018	+0.07(+0.18%)
May 04, 2021	39.41	39.60	39.33	39.58	1,057,773	+0.13(+0.34%)

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.