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 (%)
Sep 29, 2023	38.28	38.40	37.90	38.06	520,740	-0.02(-0.05%)
Sep 28, 2023	37.99	38.15	37.86	38.08	394,039	+0.13(+0.33%)
Sep 27, 2023	38.25	38.28	37.77	37.95	680,636	-0.13(-0.33%)
Sep 26, 2023	38.47	38.54	38.03	38.08	652,121	-0.58(-1.51%)
Sep 25, 2023	38.51	38.69	38.55	38.66	364,601	+0.05(+0.13%)
Sep 22, 2023	38.90	38.95	38.60	38.61	775,713	-0.26(-0.67%)
Sep 21, 2023	39.35	39.39	38.85	38.87	464,286	-0.58(-1.48%)
Sep 20, 2023	39.55	39.81	39.43	39.46	471,973	+0.03(+0.07%)
Sep 19, 2023	39.55	39.68	39.35	39.43	418,017	-0.12(-0.29%)
Sep 18, 2023	39.71	39.76	39.41	39.54	456,210	-0.11(-0.27%)
Sep 15, 2023	39.78	39.95	39.64	39.65	490,610	-0.29(-0.73%)
Sep 14, 2023	39.58	39.94	39.58	39.94	524,606	+0.69(+1.75%)
Sep 13, 2023	39.42	39.50	39.17	39.26	410,780	-0.13(-0.32%)
Sep 12, 2023	39.25	39.49	39.19	39.38	439,803	+0.12(+0.30%)
Sep 11, 2023	39.34	39.53	39.24	39.27	483,459	+0.06(+0.15%)
Sep 08, 2023	39.09	39.27	39.03	39.21	920,968	+0.22(+0.57%)
Sep 07, 2023	39.00	39.24	38.92	38.99	684,336	-0.01(-0.02%)
Sep 06, 2023	39.15	39.16	38.78	39.00	590,582	-0.19(-0.49%)
Sep 05, 2023	39.73	39.81	39.19	39.19	441,510	-0.59(-1.48%)

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.