Indicators

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

44.89 UNCHANGED

Streaming Delayed 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 (%)
Jul 29, 2022	41.48	41.81	41.40	41.77	930,799	+0.37(+0.89%)
Jul 28, 2022	41.09	41.48	40.85	41.40	1,173,103	+0.41(+0.99%)
Jul 27, 2022	40.84	41.10	40.55	40.99	1,288,655	+0.08(+0.20%)
Jul 26, 2022	40.81	41.07	40.81	40.91	854,255	+0.07(+0.18%)
Jul 25, 2022	40.49	40.87	40.42	40.84	725,249	+0.37(+0.91%)
Jul 22, 2022	40.49	40.63	40.25	40.47	1,333,173	+0.11(+0.27%)
Jul 21, 2022	40.14	40.37	39.97	40.36	1,466,175	-0.07(-0.18%)
Jul 20, 2022	40.63	40.70	40.24	40.43	906,514	-0.19(-0.48%)
Jul 19, 2022	40.41	40.73	40.35	40.62	1,186,658	+0.44(+1.10%)
Jul 18, 2022	40.67	40.68	40.12	40.18	1,245,720	-0.30(-0.73%)
Jul 15, 2022	40.43	40.48	40.03	40.47	1,191,695	+0.47(+1.17%)
Jul 14, 2022	39.66	40.03	39.53	40.00	1,745,179	-0.30(-0.75%)
Jul 13, 2022	40.23	40.62	40.02	40.31	1,510,128	-0.28(-0.68%)
Jul 12, 2022	40.52	40.93	40.41	40.59	1,003,531	-0.09(-0.23%)
Jul 11, 2022	40.47	40.75	40.40	40.68	1,340,853	+0.10(+0.25%)
Jul 08, 2022	40.73	40.85	40.53	40.58	890,956	-0.14(-0.34%)
Jul 07, 2022	40.73	40.84	40.53	40.71	1,050,462	+0.23(+0.57%)
Jul 06, 2022	40.54	40.78	40.13	40.48	1,266,498	-0.03(-0.07%)
Jul 05, 2022	40.85	40.85	39.84	40.51	1,552,981	-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.