Skip to main content

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

44.40 +0.27 (+0.61%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 39.43 39.60 39.13 39.17 488,993 -0.31(-0.79%)
Jul 29, 2021 39.47 39.59 39.37 39.48 442,987 +0.19(+0.48%)
Jul 28, 2021 39.49 39.52 39.11 39.29 583,706 -0.15(-0.39%)
Jul 27, 2021 39.26 39.47 38.94 39.44 637,312 +0.08(+0.21%)
Jul 26, 2021 39.04 39.36 39.04 39.36 559,903 +0.31(+0.80%)
Jul 23, 2021 38.91 39.07 38.74 39.05 566,959 +0.27(+0.69%)
Jul 22, 2021 38.99 38.99 38.68 38.78 678,080 -0.20(-0.51%)
Jul 21, 2021 38.96 39.11 38.91 38.98 783,433 +0.22(+0.58%)
Jul 20, 2021 38.48 38.96 38.39 38.75 871,168 +0.37(+0.96%)
Jul 19, 2021 38.57 38.67 38.02 38.39 1,445,062 -0.60(-1.53%)
Jul 16, 2021 39.37 39.40 38.95 38.98 430,852 -0.28(-0.71%)
Jul 15, 2021 39.11 39.30 39.11 39.26 855,936 -0.01(-0.02%)
Jul 14, 2021 39.26 39.43 39.14 39.27 518,386 +0.11(+0.27%)
Jul 13, 2021 39.52 39.55 39.13 39.16 461,719 -0.42(-1.06%)
Jul 12, 2021 39.41 39.63 39.19 39.58 469,231 +0.02(+0.05%)
Jul 09, 2021 39.22 39.56 39.22 39.56 655,445 +0.60(+1.54%)
Jul 08, 2021 38.86 39.18 38.78 38.96 926,102 -0.31(-0.80%)
Jul 07, 2021 39.06 39.29 38.96 39.28 466,125 +0.16(+0.41%)
Jul 06, 2021 39.48 39.53 38.79 39.12 870,255 -0.41(-1.04%)
Jul 02, 2021 39.64 39.64 39.40 39.53 699,950 -0.10(-0.25%)
Jul 01, 2021 39.55 39.75 39.43 39.63 1,023,538 +0.22(+0.57%)
Jun 30, 2021 39.19 39.44 39.19 39.40 525,717 +0.22(+0.57%)
Jun 29, 2021 39.47 39.60 39.17 39.18 488,877 -0.21(-0.52%)
Jun 28, 2021 39.72 39.72 39.32 39.38 711,646 -0.32(-0.81%)
Jun 25, 2021 39.45 39.72 39.41 39.71 500,045 +0.29(+0.73%)
Jun 24, 2021 39.38 39.47 39.23 39.42 567,070 +0.19(+0.48%)
Jun 23, 2021 39.53 39.54 39.23 39.23 893,755 -0.24(-0.61%)
Jun 22, 2021 39.66 39.73 39.42 39.47 519,331 -0.21(-0.52%)
Jun 21, 2021 39.19 39.71 39.19 39.68 1,040,559 +0.77(+1.98%)
Jun 18, 2021 39.50 39.58 38.91 38.91 1,688,475 -0.93(-2.33%)
Jun 17, 2021 40.45 40.53 39.69 39.84 1,202,961 -0.62(-1.54%)
Jun 16, 2021 40.93 40.99 40.43 40.46 934,385 -0.47(-1.15%)
Jun 15, 2021 40.91 41.04 40.79 40.93 702,889 +0.05(+0.13%)
Jun 14, 2021 41.08 41.13 40.67 40.88 1,103,787 -0.22(-0.54%)
Jun 11, 2021 41.15 41.15 40.95 41.10 733,584 +0.09(+0.22%)
Jun 10, 2021 41.17 41.26 40.96 41.01 835,457 +0.04(+0.11%)
Jun 09, 2021 41.01 41.12 40.88 40.97 637,370 -0.04(-0.09%)
Jun 08, 2021 40.90 41.03 40.74 41.01 481,301 +0.09(+0.22%)
Jun 07, 2021 41.03 41.11 40.85 40.92 579,029 -0.05(-0.13%)
Jun 04, 2021 40.96 41.01 40.83 40.97 535,616 +0.12(+0.28%)
Jun 03, 2021 40.51 40.86 40.46 40.85 619,217 +0.21(+0.53%)
Jun 02, 2021 40.51 40.74 40.33 40.64 768,538 +0.20(+0.48%)
Jun 01, 2021 40.44 40.51 40.27 40.44 858,148 +0.25(+0.62%)
May 28, 2021 40.31 40.31 40.07 40.19 1,305,671 +0.08(+0.20%)
May 27, 2021 40.29 40.40 40.10 40.11 583,913 -0.05(-0.13%)
May 26, 2021 40.13 40.17 39.95 40.17 760,777 +0.11(+0.27%)
May 25, 2021 40.64 40.64 40.03 40.06 798,857 -0.53(-1.32%)
May 24, 2021 40.59 40.72 40.48 40.59 639,261 +0.16(+0.38%)
May 21, 2021 40.46 40.63 40.27 40.44 757,555 +0.11(+0.26%)
May 20, 2021 40.12 40.45 39.99 40.33 679,631 +0.20(+0.49%)
May 19, 2021 40.10 40.16 39.64 40.14 1,260,240 -0.35(-0.86%)
May 18, 2021 40.80 40.80 40.48 40.48 813,145 -0.40(-0.98%)
May 17, 2021 40.76 41.01 40.73 40.88 2,141,867 +0.20(+0.48%)
May 14, 2021 40.47 40.79 40.43 40.69 965,698 +0.43(+1.06%)
May 13, 2021 39.61 40.43 39.53 40.26 1,257,613 +0.63(+1.59%)
May 12, 2021 40.31 40.37 39.59 39.63 1,470,444 -0.68(-1.68%)
May 11, 2021 40.60 40.71 40.09 40.31 1,588,980 -0.63(-1.54%)
May 10, 2021 40.94 41.34 40.90 40.94 1,368,815 +0.24(+0.59%)
May 07, 2021 40.36 40.75 40.24 40.70 1,037,552 +0.24(+0.59%)
May 06, 2021 39.93 40.46 39.86 40.46 1,967,649 +0.56(+1.40%)
May 05, 2021 39.87 39.90 39.64 39.90 857,622 +0.07(+0.18%)
May 04, 2021 39.66 39.85 39.58 39.83 1,051,159 +0.13(+0.34%)
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.