Skip to main content

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

50.12 -0.12 (-0.24%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 39.84 39.84 39.60 39.72 1,321,194 +0.08(+0.20%)
May 27, 2021 39.82 39.92 39.63 39.64 590,856 -0.05(-0.13%)
May 26, 2021 39.66 39.70 39.48 39.70 769,822 +0.11(+0.27%)
May 25, 2021 40.16 40.16 39.56 39.59 808,355 -0.53(-1.32%)
May 24, 2021 40.12 40.24 40.00 40.12 646,862 +0.15(+0.38%)
May 21, 2021 39.98 40.15 39.80 39.96 766,561 +0.11(+0.26%)
May 20, 2021 39.65 39.97 39.52 39.86 687,710 +0.19(+0.49%)
May 19, 2021 39.63 39.68 39.17 39.67 1,275,221 -0.34(-0.86%)
May 18, 2021 40.33 40.33 40.01 40.01 822,811 -0.40(-0.98%)
May 17, 2021 40.28 40.53 40.25 40.40 2,167,329 +0.19(+0.48%)
May 14, 2021 39.99 40.31 39.96 40.21 977,178 +0.42(+1.06%)
May 13, 2021 39.15 39.95 39.07 39.79 1,272,562 +0.62(+1.59%)
May 12, 2021 39.83 39.89 39.12 39.17 1,487,924 -0.67(-1.68%)
May 11, 2021 40.12 40.24 39.62 39.83 1,607,869 -0.62(-1.54%)
May 10, 2021 40.46 40.85 40.42 40.46 1,385,087 +0.24(+0.59%)
May 07, 2021 39.89 40.27 39.76 40.22 1,049,886 +0.24(+0.59%)
May 06, 2021 39.46 39.99 39.39 39.98 1,991,040 +0.55(+1.40%)
May 05, 2021 39.40 39.43 39.17 39.43 867,817 +0.07(+0.18%)
May 04, 2021 39.19 39.38 39.11 39.36 1,063,655 +0.13(+0.34%)
May 03, 2021 39.07 39.46 39.00 39.23 891,058 +0.39(+1.00%)
Apr 30, 2021 39.03 39.03 38.69 38.84 1,376,414 -0.26(-0.67%)
Apr 29, 2021 38.81 39.10 38.80 39.10 924,692 +0.48(+1.25%)
Apr 28, 2021 38.59 38.71 38.54 38.62 934,830 +0.18(+0.46%)
Apr 27, 2021 38.51 38.55 38.36 38.44 770,065 -0.06(-0.16%)
Apr 26, 2021 38.60 38.67 38.44 38.51 812,651 -0.04(-0.09%)
Apr 23, 2021 38.34 38.65 38.24 38.54 537,706 +0.26(+0.69%)
Apr 22, 2021 38.74 38.74 38.26 38.28 1,276,385 -0.46(-1.18%)
Apr 21, 2021 38.29 38.77 38.28 38.73 873,031 +0.47(+1.22%)
Apr 20, 2021 38.22 38.33 38.14 38.27 761,635 -0.04(-0.09%)
Apr 19, 2021 38.45 38.50 38.19 38.30 1,229,523 -0.14(-0.35%)
Apr 16, 2021 38.38 38.51 38.33 38.44 869,998 +0.20(+0.53%)
Apr 15, 2021 38.13 38.25 38.04 38.24 716,952 +0.26(+0.69%)
Apr 14, 2021 37.86 38.11 37.81 37.97 923,857 +0.11(+0.30%)
Apr 13, 2021 37.88 37.92 37.63 37.86 558,670 -0.12(-0.32%)
Apr 12, 2021 37.90 37.98 37.83 37.98 632,600 +0.18(+0.46%)
Apr 09, 2021 37.81 37.96 37.66 37.81 620,286 +0.05(+0.14%)
Apr 08, 2021 37.94 37.94 37.69 37.76 884,450 -0.17(-0.44%)
Apr 07, 2021 37.98 38.07 37.83 37.92 789,534 -0.02(-0.05%)
Apr 06, 2021 37.92 37.98 37.84 37.94 1,138,013 +0.00(+0.00%)
Apr 05, 2021 37.96 38.04 37.76 37.94 933,228 +0.25(+0.65%)
Apr 01, 2021 37.60 37.71 37.25 37.69 839,640 +0.13(+0.35%)
Mar 31, 2021 37.62 37.67 37.44 37.56 1,297,799 -0.06(-0.16%)
Mar 30, 2021 37.73 37.78 37.53 37.62 826,009 -0.15(-0.39%)
Mar 29, 2021 37.62 37.92 37.58 37.77 1,215,887 +0.02(+0.05%)
Mar 26, 2021 37.40 37.77 37.28 37.76 1,592,200 +0.57(+1.53%)
Mar 25, 2021 36.57 37.27 36.36 37.19 1,239,671 +0.56(+1.53%)
Mar 24, 2021 36.74 37.09 36.63 36.63 952,873 -0.03(-0.07%)
Mar 23, 2021 36.99 37.12 36.56 36.65 944,549 -0.53(-1.41%)
Mar 22, 2021 37.04 37.24 36.84 37.18 873,636 +0.11(+0.31%)
Mar 19, 2021 37.13 37.30 36.89 37.06 1,304,023 -0.05(-0.14%)
Mar 18, 2021 37.38 37.51 37.05 37.12 1,191,148 -0.26(-0.70%)
Mar 17, 2021 37.22 37.43 37.12 37.38 827,650 +0.17(+0.47%)
Mar 16, 2021 37.27 37.30 37.06 37.20 933,142 -0.20(-0.54%)
Mar 15, 2021 37.19 37.42 37.08 37.40 1,128,723 +0.27(+0.73%)
Mar 12, 2021 36.93 37.14 36.89 37.13 1,133,749 +0.43(+1.17%)
Mar 11, 2021 36.83 37.04 36.66 36.70 827,143 -0.11(-0.31%)
Mar 10, 2021 36.39 36.94 36.39 36.82 1,408,854 +0.55(+1.52%)
Mar 09, 2021 36.56 36.65 36.27 36.27 1,274,862 -0.25(-0.69%)
Mar 08, 2021 35.98 36.80 35.96 36.52 1,873,538 +0.70(+1.95%)
Mar 05, 2021 35.33 35.94 35.13 35.82 2,403,190 +0.79(+2.24%)
Mar 04, 2021 35.27 35.57 34.66 35.04 2,175,244 -0.24(-0.67%)
Mar 03, 2021 35.04 35.48 34.98 35.27 1,220,987 +0.27(+0.77%)
Mar 02, 2021 34.92 35.22 34.85 35.00 825,550 +0.07(+0.20%)
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.