Indicators

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

45.24 -0.05 (-0.11%)

Streaming Delayed Price Updated: 10:23 AM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	40.98	41.16	40.90	41.04	570,435	+0.13(+0.33%)
Jul 28, 2023	41.20	41.21	40.79	40.90	923,706	+0.15(+0.38%)
Jul 27, 2023	41.16	41.29	40.71	40.75	723,517	-0.31(-0.75%)
Jul 26, 2023	40.82	41.09	40.82	41.06	579,489	+0.19(+0.47%)
Jul 25, 2023	40.90	41.09	40.82	40.86	556,940	-0.04(-0.09%)
Jul 24, 2023	40.71	40.97	40.68	40.90	667,796	+0.20(+0.49%)
Jul 21, 2023	40.68	40.79	40.46	40.70	533,601	+0.03(+0.07%)
Jul 20, 2023	40.45	40.71	40.27	40.67	592,978	+0.19(+0.47%)
Jul 19, 2023	40.06	40.52	40.06	40.48	560,578	+0.43(+1.08%)
Jul 18, 2023	39.88	40.29	39.83	40.05	719,654	+0.19(+0.48%)
Jul 17, 2023	40.05	40.07	39.80	39.86	654,506	-0.30(-0.74%)
Jul 14, 2023	40.45	40.48	40.02	40.15	761,580	-0.35(-0.88%)
Jul 13, 2023	40.34	40.53	40.28	40.51	732,727	+0.16(+0.40%)
Jul 12, 2023	40.44	40.62	40.30	40.35	487,232	+0.17(+0.43%)
Jul 11, 2023	39.73	40.18	39.68	40.17	661,150	+0.58(+1.45%)
Jul 10, 2023	39.53	39.82	39.48	39.60	850,959	-0.06(-0.15%)
Jul 07, 2023	39.50	40.00	39.46	39.66	597,909	+0.03(+0.07%)
Jul 06, 2023	39.61	39.66	39.29	39.63	636,209	-0.29(-0.72%)
Jul 05, 2023	39.78	40.05	39.61	39.91	678,903	-0.05(-0.12%)

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.