Indicators

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

45.34 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	41.93	42.02	41.73	41.84	739,706	-0.20(-0.47%)
Dec 28, 2023	41.82	42.06	41.82	42.04	526,803	+0.15(+0.35%)
Dec 27, 2023	41.85	41.96	41.73	41.89	439,450	+0.01(+0.02%)
Dec 26, 2023	41.63	41.97	41.61	41.88	379,422	+0.23(+0.54%)
Dec 22, 2023	41.58	41.89	41.53	41.65	462,960	+0.21(+0.50%)
Dec 21, 2023	41.40	41.54	41.11	41.45	464,999	+0.27(+0.65%)
Dec 20, 2023	41.67	41.83	41.18	41.18	568,497	-0.60(-1.44%)
Dec 19, 2023	41.55	41.79	41.51	41.78	535,754	+0.34(+0.81%)
Dec 18, 2023	41.68	41.74	41.44	41.45	914,562	-0.00(-0.00%)
Dec 15, 2023	41.73	41.85	41.33	41.45	783,529	-0.48(-1.15%)
Dec 14, 2023	41.80	42.26	41.78	41.93	817,554	+0.45(+1.09%)
Dec 13, 2023	40.43	41.48	40.28	41.48	690,182	+0.96(+2.38%)
Dec 12, 2023	40.73	40.73	40.41	40.51	461,776	-0.20(-0.48%)
Dec 11, 2023	40.66	40.79	40.54	40.71	538,004	+0.03(+0.07%)
Dec 08, 2023	40.59	40.75	40.46	40.68	603,394	+0.06(+0.15%)
Dec 07, 2023	40.52	40.69	40.33	40.62	497,919	+0.22(+0.53%)
Dec 06, 2023	40.44	40.68	40.37	40.41	705,101	+0.02(+0.05%)
Dec 05, 2023	40.53	40.60	40.31	40.39	807,618	-0.24(-0.58%)
Dec 04, 2023	40.32	40.67	40.31	40.62	1,287,429	+0.10(+0.24%)

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.