Skip to main content

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

50.12 +0.03 (+0.06%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 33.81 34.02 33.81 34.02 1,035,170 +0.28(+0.84%)
Jun 27, 2019 33.59 33.77 33.59 33.73 480,187 +0.27(+0.80%)
Jun 26, 2019 33.76 33.77 33.47 33.47 575,327 -0.30(-0.89%)
Jun 25, 2019 34.01 34.01 33.75 33.77 423,898 -0.20(-0.59%)
Jun 24, 2019 34.21 34.24 33.97 33.97 353,226 -0.22(-0.63%)
Jun 21, 2019 34.23 34.26 34.07 34.18 391,238 -0.07(-0.21%)
Jun 20, 2019 34.19 34.29 34.03 34.26 573,070 +0.33(+0.97%)
Jun 19, 2019 33.88 34.00 33.76 33.93 499,285 +0.06(+0.17%)
Jun 18, 2019 33.89 34.01 33.78 33.87 538,917 +0.11(+0.33%)
Jun 17, 2019 33.74 33.81 33.70 33.76 271,717 +0.02(+0.05%)
Jun 14, 2019 33.72 33.80 33.65 33.74 921,752 +0.01(+0.02%)
Jun 13, 2019 33.57 33.73 33.56 33.73 411,349 +0.29(+0.87%)
Jun 12, 2019 33.44 33.54 33.41 33.44 429,349 -0.01(-0.02%)
Jun 11, 2019 33.46 33.54 33.36 33.45 511,437 +0.16(+0.48%)
Jun 10, 2019 33.53 33.55 33.23 33.29 636,410 -0.10(-0.29%)
Jun 07, 2019 33.43 33.58 33.37 33.39 490,508 +0.06(+0.17%)
Jun 06, 2019 33.22 33.39 33.14 33.33 480,931 +0.17(+0.51%)
Jun 05, 2019 33.11 33.16 32.87 33.16 631,330 +0.17(+0.51%)
Jun 04, 2019 32.75 32.99 32.63 32.99 657,736 +0.47(+1.46%)
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.