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: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 32.64 33.14 32.52 33.09 980,280 +0.48(+1.47%)
Jan 30, 2019 32.44 32.74 32.35 32.61 1,090,602 +0.16(+0.49%)
Jan 29, 2019 32.36 32.48 32.31 32.45 730,631 +0.15(+0.47%)
Jan 28, 2019 32.20 32.33 32.09 32.30 962,468 -0.06(-0.17%)
Jan 25, 2019 32.34 32.49 32.29 32.36 1,031,233 +0.17(+0.52%)
Jan 24, 2019 32.15 32.23 31.96 32.19 822,302 -0.03(-0.10%)
Jan 23, 2019 32.19 32.23 31.96 32.22 1,076,039 +0.16(+0.50%)
Jan 22, 2019 32.24 32.26 31.88 32.06 1,070,272 -0.21(-0.66%)
Jan 18, 2019 32.13 32.34 32.09 32.27 1,520,968 +0.31(+0.97%)
Jan 17, 2019 31.68 32.02 31.68 31.96 1,153,675 +0.19(+0.60%)
Jan 16, 2019 31.74 31.86 31.69 31.77 1,209,811 +0.02(+0.05%)
Jan 15, 2019 31.54 31.79 31.52 31.75 777,071 +0.24(+0.76%)
Jan 14, 2019 31.51 31.57 31.38 31.52 687,769 -0.16(-0.50%)
Jan 11, 2019 31.56 31.68 31.44 31.68 860,163 +0.05(+0.15%)
Jan 10, 2019 31.28 31.64 31.24 31.63 963,843 +0.27(+0.86%)
Jan 09, 2019 31.46 31.46 31.22 31.36 1,096,108 -0.02(-0.08%)
Jan 08, 2019 31.26 31.40 31.13 31.38 794,672 +0.34(+1.10%)
Jan 07, 2019 30.89 31.23 30.74 31.04 823,818 +0.14(+0.44%)
Jan 04, 2019 30.45 30.93 30.39 30.90 1,356,739 +0.73(+2.43%)
Jan 03, 2019 30.25 30.52 30.10 30.17 1,496,201 -0.12(-0.39%)
Jan 02, 2019 30.15 30.38 29.91 30.29 1,235,097 -0.16(-0.52%)
Dec 31, 2018 30.39 30.45 30.07 30.45 1,865,862 +0.14(+0.47%)
Dec 28, 2018 30.48 30.63 30.18 30.30 1,745,168 -0.06(-0.18%)
Dec 27, 2018 29.84 30.36 29.38 30.36 1,784,247 +0.25(+0.82%)
Dec 26, 2018 29.18 30.11 28.82 30.11 2,905,877 +1.00(+3.45%)
Dec 24, 2018 30.02 30.12 29.10 29.11 1,977,271 -1.04(-3.44%)
Dec 21, 2018 30.49 31.13 30.13 30.15 2,046,047 -0.34(-1.12%)
Dec 20, 2018 30.68 30.88 30.19 30.49 1,583,248 -0.25(-0.83%)
Dec 19, 2018 31.06 31.47 30.61 30.74 1,502,040 -0.22(-0.72%)
Dec 18, 2018 31.33 31.46 30.83 30.96 929,202 -0.22(-0.71%)
Dec 17, 2018 31.93 31.97 31.04 31.19 1,086,160 -0.75(-2.36%)
Dec 14, 2018 32.00 32.12 31.83 31.94 999,786 -0.21(-0.64%)
Dec 13, 2018 32.08 32.28 32.05 32.15 812,986 +0.13(+0.40%)
Dec 12, 2018 32.40 32.45 32.01 32.02 576,340 -0.10(-0.30%)
Dec 11, 2018 32.34 32.44 32.00 32.12 479,897 +0.03(+0.10%)
Dec 10, 2018 32.27 32.31 31.54 32.08 1,029,661 -0.18(-0.57%)
Dec 07, 2018 32.53 32.68 32.15 32.27 874,466 -0.23(-0.71%)
Dec 06, 2018 32.29 32.51 31.73 32.50 1,548,032 -0.03(-0.10%)
Dec 04, 2018 33.15 33.21 32.47 32.53 825,723 -0.60(-1.80%)
Dec 03, 2018 33.20 33.20 32.84 33.12 706,288 +0.21(+0.65%)
Nov 30, 2018 32.65 32.96 32.65 32.91 655,818 +0.26(+0.80%)
Nov 29, 2018 32.60 32.79 32.51 32.65 448,375 -0.01(-0.02%)
Nov 28, 2018 32.44 32.66 32.25 32.66 775,560 +0.25(+0.76%)
Nov 27, 2018 32.18 32.41 32.10 32.41 484,835 +0.19(+0.59%)
Nov 26, 2018 32.13 32.28 32.07 32.22 357,687 +0.27(+0.84%)
Nov 23, 2018 31.98 32.11 31.85 31.95 219,151 -0.17(-0.52%)
Nov 21, 2018 32.12 32.12 32.12 0 -0.10(-0.32%)
Nov 20, 2018 32.56 32.67 32.17 32.22 554,521 -0.40(-1.24%)
Nov 19, 2018 32.56 32.74 32.45 32.62 488,575 +0.05(+0.14%)
Nov 16, 2018 32.37 32.66 32.37 32.58 527,732 +0.27(+0.83%)
Nov 15, 2018 32.20 32.36 31.95 32.31 845,670 -0.07(-0.22%)
Nov 14, 2018 32.61 32.70 32.21 32.38 476,844 -0.11(-0.34%)
Nov 13, 2018 32.58 32.73 32.41 32.49 694,705 -0.05(-0.15%)
Nov 12, 2018 32.67 32.89 32.50 32.54 470,261 -0.21(-0.63%)
Nov 09, 2018 32.78 32.86 32.62 32.74 350,431 -0.09(-0.27%)
Nov 08, 2018 32.80 32.90 32.70 32.83 352,203 -0.04(-0.12%)
Nov 07, 2018 32.75 32.89 32.48 32.87 613,253 +0.31(+0.95%)
Nov 06, 2018 32.30 32.58 32.27 32.56 896,932 +0.25(+0.76%)
Nov 05, 2018 31.89 32.36 31.89 32.32 379,983 +0.48(+1.52%)
Nov 02, 2018 32.17 32.21 31.60 31.83 639,066 -0.21(-0.67%)
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.