Indicators

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

44.22 -0.67 (-1.49%)

Official Closing Price Updated: 4:10 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	32.24	32.45	32.23	32.45	309,301	+0.20(+0.63%)
Sep 27, 2018	32.23	32.43	32.19	32.25	231,563	+0.02(+0.07%)
Sep 26, 2018	32.46	32.52	32.20	32.23	385,467	-0.20(-0.63%)
Sep 25, 2018	32.65	32.73	32.40	32.43	433,918	-0.18(-0.55%)
Sep 24, 2018	33.10	33.10	32.59	32.61	378,660	-0.46(-1.40%)
Sep 21, 2018	33.07	33.12	32.97	33.07	238,372	+0.10(+0.31%)
Sep 20, 2018	32.88	33.00	32.80	32.97	224,926	+0.20(+0.62%)
Sep 19, 2018	32.89	32.98	32.76	32.77	267,176	-0.10(-0.31%)
Sep 18, 2018	32.98	32.98	32.81	32.87	736,295	-0.13(-0.40%)
Sep 17, 2018	32.89	33.07	32.84	33.00	317,584	+0.12(+0.36%)
Sep 14, 2018	32.87	32.89	32.64	32.89	252,326	+0.03(+0.09%)
Sep 13, 2018	32.84	32.90	32.71	32.85	486,585	+0.06(+0.19%)
Sep 12, 2018	32.66	32.89	32.61	32.79	331,284	+0.16(+0.48%)
Sep 11, 2018	32.65	32.72	32.56	32.64	260,323	-0.09(-0.26%)
Sep 10, 2018	32.72	32.92	32.70	32.72	321,262	+0.15(+0.46%)
Sep 07, 2018	32.75	32.75	32.53	32.57	830,846	-0.30(-0.90%)
Sep 06, 2018	32.82	32.91	32.77	32.87	275,253	+0.04(+0.12%)
Sep 05, 2018	32.47	32.84	32.39	32.83	371,467	+0.37(+1.16%)

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.