Indicators

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

44.89 -0.32 (-0.71%)

Official Closing Price Updated: 8:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2018	31.86	32.03	31.76	31.85	355,796	-0.01(-0.02%)
Jun 28, 2018	31.68	31.89	31.68	31.86	393,664	+0.20(+0.64%)
Jun 27, 2018	31.72	31.92	31.65	31.65	372,609	-0.05(-0.15%)
Jun 26, 2018	31.67	31.80	31.61	31.70	244,386	+0.09(+0.27%)
Jun 25, 2018	31.64	31.68	31.44	31.61	627,879	-0.06(-0.20%)
Jun 22, 2018	31.55	31.72	31.55	31.68	621,986	+0.29(+0.91%)
Jun 21, 2018	31.47	31.51	31.33	31.39	744,835	-0.10(-0.32%)
Jun 20, 2018	31.46	31.54	31.37	31.49	383,750	+0.09(+0.27%)
Jun 19, 2018	31.23	31.44	31.20	31.41	266,355	+0.02(+0.05%)
Jun 18, 2018	31.42	31.45	31.32	31.39	230,857	-0.13(-0.40%)
Jun 15, 2018		31.54	31.49	31.52	289,576	+0.03(+0.10%)
Jun 14, 2018	31.43	31.53	31.40	31.49	364,542	+0.14(+0.44%)
Jun 13, 2018	31.61	31.66	31.35	31.35	453,859	-0.31(-0.98%)
Jun 12, 2018	31.59	31.73	31.58	31.66	371,920	+0.06(+0.20%)
Jun 11, 2018	31.52	31.63	31.49	31.59	463,367	+0.09(+0.29%)
Jun 08, 2018	31.40	31.52	31.38	31.50	517,914	+0.12(+0.39%)
Jun 07, 2018	31.25	31.51	31.24	31.38	533,799	+0.12(+0.37%)
Jun 06, 2018			31.11	31.26	446,171	-0.05(-0.15%)
Jun 05, 2018	31.33	31.37	31.26	31.31	338,668	-0.01(-0.02%)

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.