Indicators

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

44.82 +0.09 (+0.20%)

Official Closing Price Updated: 8:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	43.73	43.78	42.61	42.70	3,345,931	-1.18(-2.68%)
Apr 28, 2022	43.61	43.96	43.33	43.88	2,382,759	+0.43(+0.99%)
Apr 27, 2022	43.59	43.88	43.27	43.44	1,833,323	-0.06(-0.15%)
Apr 26, 2022	43.89	44.19	43.50	43.51	2,433,019	-0.45(-1.02%)
Apr 25, 2022	44.00	44.10	43.14	43.96	3,736,080	-0.25(-0.56%)
Apr 22, 2022	44.95	44.99	44.17	44.21	2,586,038	-0.93(-2.05%)
Apr 21, 2022	45.28	45.55	45.09	45.13	2,178,286	-0.07(-0.16%)
Apr 20, 2022	44.91	45.41	44.91	45.21	2,131,134	+0.51(+1.15%)
Apr 19, 2022	44.46	44.78	44.39	44.69	1,034,496	+0.29(+0.66%)
Apr 18, 2022	44.50	44.74	44.26	44.40	1,600,278	-0.10(-0.22%)
Apr 14, 2022	44.38	44.76	44.38	44.50	861,268	+0.17(+0.39%)
Apr 13, 2022	44.15	44.36	43.96	44.32	1,157,516	+0.16(+0.35%)
Apr 12, 2022	44.17	44.43	43.99	44.17	1,406,283	+0.11(+0.25%)
Apr 11, 2022	44.28	44.47	44.02	44.06	1,093,678	-0.20(-0.46%)
Apr 08, 2022	44.01	44.36	43.88	44.26	1,121,569	+0.38(+0.86%)
Apr 07, 2022	43.84	43.96	43.45	43.88	1,818,600	+0.04(+0.08%)
Apr 06, 2022	43.31	43.89	43.28	43.85	1,512,241	+0.48(+1.10%)
Apr 05, 2022	43.47	43.92	43.25	43.37	893,688	-0.16(-0.38%)
Apr 04, 2022	43.64	43.64	43.11	43.54	1,036,449	-0.14(-0.31%)

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.