Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

45.16 -0.13 (-0.30%)
Streaming Delayed Price Updated: 2:13 PM EDT, May 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2022 36.81 36.95 36.30 36.38 2,170,304 -0.33(-0.91%)
Sep 29, 2022 37.39 37.39 36.57 36.71 1,762,005 -0.91(-2.42%)
Sep 28, 2022 37.21 37.78 36.99 37.62 2,101,833 +0.73(+1.99%)
Sep 27, 2022 37.55 37.70 36.81 36.89 1,955,975 -0.33(-0.90%)
Sep 26, 2022 37.81 37.90 37.00 37.22 2,157,879 -0.76(-2.01%)
Sep 23, 2022 38.41 38.41 37.50 37.99 3,455,423 -0.77(-1.99%)
Sep 22, 2022 39.08 39.12 38.72 38.76 3,075,869 -0.31(-0.79%)
Sep 21, 2022 39.82 40.06 39.07 39.07 2,651,110 -0.55(-1.39%)
Sep 20, 2022 40.09 40.09 39.35 39.61 1,648,959 -0.73(-1.82%)
Sep 19, 2022 39.73 40.36 39.72 40.35 906,001 +0.26(+0.65%)
Sep 16, 2022 39.92 40.11 39.74 40.09 1,623,087 -0.12(-0.30%)
Sep 15, 2022 40.46 40.65 40.12 40.21 1,398,712 -0.34(-0.85%)
Sep 14, 2022 40.66 40.74 40.27 40.55 1,260,130 -0.06(-0.14%)
Sep 13, 2022 41.53 41.62 40.47 40.61 1,419,068 -1.53(-3.63%)
Sep 12, 2022 41.91 42.23 41.89 42.14 1,019,995 +0.53(+1.27%)
Sep 09, 2022 41.39 41.73 41.22 41.61 803,296 +0.50(+1.22%)
Sep 08, 2022 40.76 41.16 40.59 41.11 1,242,929 +0.19(+0.45%)
Sep 07, 2022 40.20 40.99 40.17 40.92 1,090,240 +0.66(+1.63%)
Sep 06, 2022 40.64 40.67 40.10 40.26 1,215,459 -0.27(-0.66%)
Sep 02, 2022 41.17 41.36 40.38 40.53 1,355,566 -0.32(-0.77%)
Sep 01, 2022 40.59 40.85 40.25 40.85 1,113,999 +0.12(+0.30%)
Aug 31, 2022 41.13 41.18 40.70 40.73 1,392,215 -0.32(-0.77%)
Aug 30, 2022 41.55 41.55 40.96 41.04 1,039,005 -0.49(-1.18%)
Aug 29, 2022 41.47 41.81 41.27 41.53 769,686 -0.13(-0.31%)
Aug 26, 2022 42.67 42.73 41.65 41.66 1,469,113 -0.98(-2.30%)
Aug 25, 2022 42.40 42.65 42.26 42.65 803,009 +0.38(+0.90%)
Aug 24, 2022 42.23 42.35 42.05 42.27 772,352 +0.04(+0.09%)
Aug 23, 2022 42.33 42.43 42.13 42.23 612,716 -0.04(-0.09%)
Aug 22, 2022 42.72 42.72 42.19 42.27 1,022,417 -0.78(-1.81%)
Aug 19, 2022 43.20 43.20 42.91 43.04 593,493 -0.28(-0.64%)
Aug 18, 2022 43.29 43.36 43.11 43.32 616,906 +0.09(+0.21%)
Aug 17, 2022 43.30 43.48 43.07 43.23 925,551 -0.33(-0.76%)
Aug 16, 2022 43.21 43.73 43.20 43.56 829,812 +0.28(+0.64%)
Aug 15, 2022 42.96 43.32 42.86 43.29 1,045,007 +0.13(+0.30%)
Aug 12, 2022 42.72 43.18 42.70 43.16 1,000,039 +0.55(+1.30%)
Aug 11, 2022 42.52 42.87 42.44 42.60 1,210,014 +0.36(+0.85%)
Aug 10, 2022 42.08 42.30 42.07 42.24 898,575 +0.57(+1.38%)
Aug 09, 2022 41.64 41.73 41.51 41.67 634,774 +0.14(+0.33%)
Aug 08, 2022 41.46 41.85 41.46 41.53 925,726 +0.24(+0.58%)
Aug 05, 2022 41.05 41.29 40.97 41.29 1,314,821 +0.06(+0.16%)
Aug 04, 2022 41.41 41.52 41.18 41.22 1,508,346 -0.23(-0.56%)
Aug 03, 2022 41.46 41.60 41.25 41.45 1,573,778 +0.18(+0.45%)
Aug 02, 2022 41.70 41.76 41.27 41.27 843,535 -0.44(-1.06%)
Aug 01, 2022 41.57 41.77 41.42 41.71 762,346 -0.06(-0.13%)
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.