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 (%)
Jan 29, 2021	33.91	34.14	33.37	33.51	1,640,448	-0.45(-1.32%)
Jan 28, 2021	34.37	34.76	33.95	33.96	1,571,778	-0.55(-1.60%)
Jan 27, 2021	34.16	34.87	34.16	34.51	1,946,334	-0.04(-0.10%)
Jan 26, 2021	34.30	34.66	34.00	34.55	1,314,539	+0.39(+1.16%)
Jan 25, 2021	33.65	34.26	33.59	34.15	1,186,576	+0.35(+1.04%)
Jan 22, 2021	33.70	33.89	33.49	33.80	690,661	-0.18(-0.54%)
Jan 21, 2021	34.18	34.20	33.90	33.99	1,129,042	-0.21(-0.62%)
Jan 20, 2021	34.06	34.23	33.92	34.20	696,734	+0.18(+0.54%)
Jan 19, 2021	34.30	34.33	33.94	34.01	981,743	-0.06(-0.18%)
Jan 15, 2021	34.04	34.16	33.65	34.08	790,778	-0.18(-0.54%)
Jan 14, 2021	34.04	34.42	33.93	34.26	682,050	+0.33(+0.98%)
Jan 13, 2021	33.87	34.02	33.75	33.93	640,905	+0.02(+0.05%)
Jan 12, 2021	33.61	33.94	33.52	33.91	755,723	+0.33(+0.99%)
Jan 11, 2021	33.32	33.66	33.26	33.58	824,449	+0.02(+0.05%)
Jan 08, 2021	33.67	33.69	33.25	33.56	874,168	-0.03(-0.10%)
Jan 07, 2021	33.85	33.90	33.57	33.60	969,515	-0.10(-0.31%)
Jan 06, 2021	32.97	33.91	32.97	33.70	1,399,617	+1.04(+3.19%)
Jan 05, 2021	32.41	32.90	32.36	32.66	1,099,511	+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.