Indicators

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

44.22 -0.67 (-1.49%)

Official Closing Price Updated: 8:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	41.48	41.80	41.40	41.77	930,872	+0.37(+0.89%)
Jul 28, 2022	41.09	41.48	40.85	41.40	1,173,195	+0.41(+0.99%)
Jul 27, 2022	40.83	41.10	40.55	40.99	1,288,756	+0.08(+0.20%)
Jul 26, 2022	40.80	41.06	40.80	40.91	854,322	+0.07(+0.18%)
Jul 25, 2022	40.49	40.87	40.42	40.83	725,306	+0.37(+0.91%)
Jul 22, 2022	40.49	40.63	40.25	40.46	1,333,277	+0.11(+0.27%)
Jul 21, 2022	40.14	40.37	39.96	40.35	1,466,290	-0.07(-0.18%)
Jul 20, 2022	40.63	40.69	40.24	40.43	906,585	-0.19(-0.48%)
Jul 19, 2022	40.41	40.73	40.34	40.62	1,186,751	+0.44(+1.10%)
Jul 18, 2022	40.67	40.68	40.12	40.18	1,245,818	-0.30(-0.73%)
Jul 15, 2022	40.43	40.48	40.03	40.47	1,191,789	+0.47(+1.17%)
Jul 14, 2022	39.66	40.03	39.53	40.00	1,745,316	-0.30(-0.75%)
Jul 13, 2022	40.22	40.62	40.02	40.31	1,510,246	-0.28(-0.68%)
Jul 12, 2022	40.52	40.92	40.41	40.58	1,003,610	-0.09(-0.23%)
Jul 11, 2022	40.47	40.74	40.40	40.67	1,340,958	+0.10(+0.25%)
Jul 08, 2022	40.73	40.85	40.53	40.57	891,026	-0.14(-0.34%)
Jul 07, 2022	40.73	40.84	40.53	40.71	1,050,545	+0.23(+0.57%)
Jul 06, 2022	40.54	40.78	40.13	40.48	1,266,597	-0.03(-0.07%)
Jul 05, 2022	40.85	40.85	39.84	40.51	1,553,103	-0.68(-1.66%)

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.