Skip to main content

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

45.21 +0.03 (+0.07%)
Official Closing Price Updated: 8:00 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 33.03 33.16 32.92 33.00 606,649 +0.08(+0.25%)
Aug 29, 2019 32.84 32.95 32.76 32.92 826,592 +0.32(+0.97%)
Aug 28, 2019 32.26 32.63 32.24 32.60 857,062 +0.33(+1.04%)
Aug 27, 2019 32.77 32.83 32.25 32.27 845,601 -0.31(-0.95%)
Aug 26, 2019 32.59 32.63 32.44 32.58 703,644 +0.24(+0.73%)
Aug 23, 2019 33.06 33.16 32.20 32.34 1,052,368 -0.81(-2.46%)
Aug 22, 2019 33.12 33.25 32.96 33.16 617,579 +0.08(+0.25%)
Aug 21, 2019 33.07 33.10 32.96 33.07 555,013 +0.20(+0.62%)
Aug 20, 2019 33.21 33.21 32.86 32.87 500,888 -0.40(-1.20%)
Aug 19, 2019 33.18 33.34 33.13 33.27 452,738 +0.34(+1.02%)
Aug 16, 2019 32.54 32.97 32.54 32.93 542,529 +0.51(+1.58%)
Aug 15, 2019 32.43 32.58 32.24 32.42 760,862 +0.09(+0.28%)
Aug 14, 2019 32.77 32.77 32.32 32.33 976,940 -0.81(-2.45%)
Aug 13, 2019 32.79 33.29 32.73 33.14 478,050 +0.30(+0.91%)
Aug 12, 2019 33.06 33.10 32.72 32.84 461,302 -0.31(-0.93%)
Aug 09, 2019 33.34 33.40 33.01 33.15 632,478 -0.24(-0.73%)
Aug 08, 2019 33.02 33.40 32.92 33.40 969,661 +0.50(+1.53%)
Aug 07, 2019 32.68 33.00 32.32 32.89 1,280,791 -0.05(-0.15%)
Aug 06, 2019 32.99 33.04 32.58 32.94 864,421 +0.08(+0.25%)
Aug 05, 2019 33.40 33.42 32.56 32.86 1,164,553 -0.90(-2.67%)
Aug 02, 2019 33.83 33.92 33.66 33.76 670,799 -0.11(-0.31%)
Aug 01, 2019 34.15 34.37 33.84 33.87 968,088 -0.19(-0.55%)
Jul 31, 2019 34.30 34.39 33.81 34.05 634,331 -0.28(-0.83%)
Jul 30, 2019 34.20 34.35 34.10 34.34 431,061 +0.02(+0.07%)
Jul 29, 2019 34.38 34.43 34.27 34.31 1,221,270 -0.06(-0.19%)
Jul 26, 2019 34.30 34.40 34.20 34.38 414,012 +0.13(+0.38%)
Jul 25, 2019 34.36 34.40 34.17 34.25 355,540 -0.19(-0.54%)
Jul 24, 2019 34.26 34.43 34.21 34.43 445,630 +0.19(+0.55%)
Jul 23, 2019 34.05 34.25 34.01 34.25 744,614 +0.28(+0.84%)
Jul 22, 2019 34.15 34.15 33.92 33.96 364,543 -0.14(-0.40%)
Jul 19, 2019 34.34 34.37 34.08 34.10 630,909 -0.20(-0.59%)
Jul 18, 2019 34.03 34.35 34.00 34.30 406,502 +0.26(+0.76%)
Jul 17, 2019 34.35 34.35 34.05 34.05 347,806 -0.27(-0.78%)
Jul 16, 2019 34.39 34.40 34.26 34.31 397,142 -0.11(-0.31%)
Jul 15, 2019 34.47 34.51 34.37 34.42 337,014 -0.05(-0.14%)
Jul 12, 2019 34.36 34.48 34.33 34.47 461,990 +0.19(+0.54%)
Jul 11, 2019 34.48 34.49 34.14 34.28 436,353 -0.21(-0.61%)
Jul 10, 2019 34.51 34.57 34.43 34.49 384,747 +0.12(+0.35%)
Jul 09, 2019 34.34 34.41 34.26 34.37 649,268 -0.06(-0.19%)
Jul 08, 2019 34.46 34.57 34.38 34.43 348,841 -0.06(-0.19%)
Jul 05, 2019 34.45 34.53 34.19 34.50 319,164 -0.06(-0.19%)
Jul 03, 2019 34.30 34.59 34.30 34.56 381,488 +0.35(+1.02%)
Jul 02, 2019 34.01 34.22 33.96 34.22 501,258 +0.22(+0.64%)
Jul 01, 2019 34.29 34.31 33.85 34.00 542,954 -0.06(-0.17%)
Jun 28, 2019 33.84 34.05 33.84 34.05 1,034,038 +0.28(+0.84%)
Jun 27, 2019 33.62 33.81 33.62 33.77 479,662 +0.27(+0.80%)
Jun 26, 2019 33.79 33.80 33.50 33.50 574,698 -0.30(-0.89%)
Jun 25, 2019 34.05 34.05 33.78 33.80 423,435 -0.20(-0.59%)
Jun 24, 2019 34.25 34.28 34.00 34.00 352,840 -0.22(-0.63%)
Jun 21, 2019 34.27 34.29 34.11 34.22 390,811 -0.07(-0.21%)
Jun 20, 2019 34.23 34.33 34.07 34.29 572,444 +0.33(+0.97%)
Jun 19, 2019 33.91 34.04 33.79 33.96 498,740 +0.06(+0.17%)
Jun 18, 2019 33.92 34.04 33.82 33.91 538,329 +0.11(+0.33%)
Jun 17, 2019 33.78 33.85 33.74 33.79 271,420 +0.02(+0.05%)
Jun 14, 2019 33.75 33.84 33.68 33.78 920,745 +0.01(+0.02%)
Jun 13, 2019 33.61 33.77 33.60 33.77 410,900 +0.29(+0.87%)
Jun 12, 2019 33.48 33.58 33.45 33.48 428,880 -0.01(-0.02%)
Jun 11, 2019 33.50 33.58 33.39 33.49 510,879 +0.16(+0.48%)
Jun 10, 2019 33.57 33.59 33.26 33.33 635,715 -0.10(-0.29%)
Jun 07, 2019 33.47 33.62 33.41 33.42 489,972 +0.06(+0.17%)
Jun 06, 2019 33.25 33.42 33.17 33.37 480,406 +0.17(+0.51%)
Jun 05, 2019 33.15 33.20 32.91 33.20 630,640 +0.17(+0.51%)
Jun 04, 2019 32.79 33.03 32.67 33.03 657,018 +0.48(+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.