Indicators

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

44.82 +0.09 (+0.20%)

Official Closing Price Updated: 8:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	40.18	40.18	39.94	40.06	1,309,946	+0.08(+0.20%)
May 27, 2021	40.16	40.27	39.97	39.98	585,825	-0.05(-0.13%)
May 26, 2021	40.00	40.04	39.82	40.04	763,268	+0.11(+0.27%)
May 25, 2021	40.51	40.51	39.90	39.93	801,473	-0.53(-1.32%)
May 24, 2021	40.46	40.59	40.35	40.46	641,354	+0.15(+0.38%)
May 21, 2021	40.33	40.49	40.14	40.31	760,035	+0.11(+0.26%)
May 20, 2021	39.99	40.32	39.86	40.20	681,856	+0.20(+0.49%)
May 19, 2021	39.97	40.02	39.51	40.01	1,264,366	-0.35(-0.86%)
May 18, 2021	40.67	40.67	40.35	40.35	815,807	-0.40(-0.98%)
May 17, 2021	40.63	40.88	40.60	40.75	2,148,880	+0.20(+0.48%)
May 14, 2021	40.33	40.65	40.30	40.56	968,860	+0.43(+1.06%)
May 13, 2021	39.48	40.30	39.40	40.13	1,261,730	+0.63(+1.59%)
May 12, 2021	40.17	40.24	39.46	39.50	1,475,258	-0.67(-1.68%)
May 11, 2021	40.47	40.58	39.96	40.17	1,594,183	-0.63(-1.54%)
May 10, 2021	40.80	41.20	40.77	40.80	1,373,297	+0.24(+0.59%)
May 07, 2021	40.23	40.62	40.10	40.56	1,040,949	+0.24(+0.59%)
May 06, 2021	39.80	40.33	39.73	40.33	1,974,091	+0.56(+1.40%)
May 05, 2021	39.74	39.77	39.51	39.77	860,430	+0.07(+0.18%)
May 04, 2021	39.53	39.72	39.45	39.70	1,054,600	+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.