Skip to main content

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

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.