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 (%)
Jul 29, 2022	41.60	41.93	41.52	41.89	928,081	+0.37(+0.89%)
Jul 28, 2022	41.21	41.60	40.97	41.52	1,169,677	+0.41(+0.99%)
Jul 27, 2022	40.96	41.22	40.67	41.11	1,284,891	+0.08(+0.20%)
Jul 26, 2022	40.93	41.19	40.93	41.03	851,760	+0.07(+0.18%)
Jul 25, 2022	40.61	40.99	40.54	40.96	723,130	+0.37(+0.91%)
Jul 22, 2022	40.61	40.75	40.37	40.58	1,329,279	+0.11(+0.27%)
Jul 21, 2022	40.26	40.49	40.08	40.47	1,461,892	-0.07(-0.18%)
Jul 20, 2022	40.75	40.82	40.36	40.55	903,866	-0.19(-0.48%)
Jul 19, 2022	40.53	40.85	40.46	40.74	1,183,192	+0.44(+1.10%)
Jul 18, 2022	40.79	40.80	40.24	40.30	1,242,081	-0.30(-0.73%)
Jul 15, 2022	40.55	40.60	40.15	40.59	1,188,214	+0.47(+1.17%)
Jul 14, 2022	39.78	40.15	39.65	40.12	1,740,081	-0.30(-0.75%)
Jul 13, 2022	40.34	40.74	40.14	40.43	1,505,717	-0.28(-0.68%)
Jul 12, 2022	40.64	41.05	40.53	40.70	1,000,600	-0.09(-0.23%)
Jul 11, 2022	40.59	40.87	40.52	40.80	1,336,937	+0.10(+0.25%)
Jul 08, 2022	40.85	40.97	40.65	40.69	888,354	-0.14(-0.34%)
Jul 07, 2022	40.85	40.96	40.65	40.83	1,047,394	+0.23(+0.57%)
Jul 06, 2022	40.66	40.90	40.25	40.60	1,262,798	-0.03(-0.07%)
Jul 05, 2022	40.97	40.97	39.96	40.63	1,548,445	-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.