Indicators

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

Month:

Year:

Range:

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.