Indicators

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

50.09 -0.03 (-0.06%)

Official Closing Price Updated: 8:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	33.62	33.84	33.08	33.23	1,654,634	-0.44(-1.32%)
Jan 28, 2021	34.08	34.46	33.66	33.67	1,585,371	-0.55(-1.60%)
Jan 27, 2021	33.87	34.57	33.87	34.22	1,963,166	-0.03(-0.10%)
Jan 26, 2021	34.00	34.36	33.71	34.25	1,325,907	+0.39(+1.16%)
Jan 25, 2021	33.37	33.97	33.31	33.86	1,196,838	+0.35(+1.04%)
Jan 22, 2021	33.41	33.60	33.20	33.51	696,633	-0.18(-0.54%)
Jan 21, 2021	33.89	33.91	33.61	33.70	1,138,806	-0.21(-0.62%)
Jan 20, 2021	33.77	33.94	33.63	33.91	702,760	+0.18(+0.54%)
Jan 19, 2021	34.00	34.04	33.64	33.72	990,233	-0.06(-0.18%)
Jan 15, 2021	33.75	33.87	33.36	33.78	797,608	-0.18(-0.54%)
Jan 14, 2021	33.75	34.12	33.64	33.97	687,942	+0.33(+0.98%)
Jan 13, 2021	33.58	33.72	33.46	33.64	646,441	+0.02(+0.05%)
Jan 12, 2021	33.33	33.65	33.23	33.62	762,251	+0.33(+0.99%)
Jan 11, 2021	33.04	33.37	32.98	33.29	831,571	+0.02(+0.05%)
Jan 08, 2021	33.38	33.40	32.97	33.27	881,719	-0.03(-0.10%)
Jan 07, 2021	33.56	33.61	33.28	33.31	977,890	-0.10(-0.31%)
Jan 06, 2021	32.69	33.62	32.69	33.41	1,411,707	+1.03(+3.19%)
Jan 05, 2021	32.13	32.61	32.09	32.38	1,109,008	+0.27(+0.84%)

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.