Indicators

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

45.43 +0.09 (+0.20%)

Official Closing Price Updated: 6:30 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	42.51	42.93	42.28	42.91	525,930	+0.58(+1.36%)
Jan 30, 2023	42.37	42.70	42.32	42.33	613,271	-0.25(-0.58%)
Jan 27, 2023	42.41	42.72	42.32	42.58	650,335	+0.02(+0.04%)
Jan 26, 2023	42.53	42.56	42.20	42.56	557,318	+0.11(+0.27%)
Jan 25, 2023	42.07	42.45	41.98	42.45	705,555	+0.20(+0.47%)
Jan 24, 2023	42.15	42.47	41.87	42.25	692,803	-0.08(-0.18%)
Jan 23, 2023	42.14	42.60	42.03	42.32	645,249	+0.23(+0.55%)
Jan 20, 2023	41.71	42.10	41.38	42.09	545,828	+0.50(+1.20%)
Jan 19, 2023	41.73	41.83	41.53	41.59	785,375	-0.23(-0.54%)
Jan 18, 2023	42.89	42.89	41.82	41.82	851,426	-1.00(-2.33%)
Jan 17, 2023	42.98	43.08	42.76	42.82	983,827	-0.14(-0.33%)
Jan 13, 2023	42.74	43.03	42.54	42.96	643,832	-0.01(-0.02%)
Jan 12, 2023	43.04	43.17	42.74	42.97	822,135	+0.10(+0.24%)
Jan 11, 2023	42.70	42.87	42.49	42.87	500,115	+0.37(+0.86%)
Jan 10, 2023	42.39	42.51	42.07	42.50	473,515	+0.13(+0.31%)
Jan 09, 2023	42.58	42.79	42.34	42.37	778,422	-0.22(-0.51%)
Jan 06, 2023	42.02	42.68	41.93	42.58	1,468,536	+0.98(+2.36%)
Jan 05, 2023	41.83	41.83	41.39	41.60	661,954	-0.45(-1.08%)
Jan 04, 2023	41.69	42.25	41.67	42.06	974,367	+0.59(+1.43%)

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.