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 (%)
Jun 30, 2021 39.19 39.44 39.19 39.41 525,676 +0.22(+0.57%)
Jun 29, 2021 39.47 39.60 39.17 39.18 488,839 -0.21(-0.52%)
Jun 28, 2021 39.72 39.73 39.33 39.39 711,591 -0.32(-0.81%)
Jun 25, 2021 39.45 39.73 39.41 39.71 500,006 +0.29(+0.73%)
Jun 24, 2021 39.39 39.48 39.23 39.42 567,026 +0.19(+0.48%)
Jun 23, 2021 39.53 39.54 39.24 39.24 893,685 -0.24(-0.61%)
Jun 22, 2021 39.66 39.74 39.42 39.48 519,290 -0.21(-0.52%)
Jun 21, 2021 39.19 39.71 39.19 39.68 1,040,477 +0.77(+1.98%)
Jun 18, 2021 39.50 39.58 38.91 38.91 1,688,343 -0.93(-2.33%)
Jun 17, 2021 40.46 40.54 39.69 39.84 1,202,867 -0.62(-1.54%)
Jun 16, 2021 40.94 40.99 40.43 40.46 934,311 -0.47(-1.15%)
Jun 15, 2021 40.91 41.04 40.80 40.94 702,834 +0.05(+0.13%)
Jun 14, 2021 41.08 41.13 40.67 40.88 1,103,701 -0.22(-0.54%)
Jun 11, 2021 41.15 41.15 40.95 41.11 733,527 +0.09(+0.22%)
Jun 10, 2021 41.18 41.27 40.96 41.02 835,392 +0.04(+0.11%)
Jun 09, 2021 41.01 41.13 40.89 40.97 637,320 -0.04(-0.09%)
Jun 08, 2021 40.90 41.03 40.74 41.01 481,263 +0.09(+0.22%)
Jun 07, 2021 41.03 41.12 40.86 40.92 578,984 -0.05(-0.13%)
Jun 04, 2021 40.96 41.01 40.83 40.97 535,574 +0.12(+0.28%)
Jun 03, 2021 40.51 40.87 40.46 40.86 619,168 +0.21(+0.53%)
Jun 02, 2021 40.51 40.75 40.33 40.64 768,478 +0.20(+0.49%)
Jun 01, 2021 40.45 40.52 40.28 40.45 858,081 +0.25(+0.62%)
May 28, 2021 40.31 40.31 40.08 40.20 1,305,569 +0.08(+0.20%)
May 27, 2021 40.30 40.40 40.11 40.12 583,868 -0.05(-0.13%)
May 26, 2021 40.13 40.17 39.96 40.17 760,718 +0.11(+0.27%)
May 25, 2021 40.64 40.64 40.04 40.06 798,795 -0.53(-1.32%)
May 24, 2021 40.60 40.72 40.48 40.60 639,211 +0.16(+0.38%)
May 21, 2021 40.46 40.63 40.27 40.44 757,496 +0.11(+0.26%)
May 20, 2021 40.12 40.45 39.99 40.34 679,577 +0.20(+0.49%)
May 19, 2021 40.11 40.16 39.64 40.14 1,260,141 -0.35(-0.86%)
May 18, 2021 40.81 40.81 40.49 40.49 813,081 -0.40(-0.98%)
May 17, 2021 40.76 41.01 40.74 40.89 2,141,700 +0.20(+0.48%)
May 14, 2021 40.47 40.79 40.43 40.69 965,622 +0.43(+1.06%)
May 13, 2021 39.62 40.43 39.54 40.27 1,257,514 +0.63(+1.59%)
May 12, 2021 40.31 40.37 39.59 39.63 1,470,329 -0.68(-1.68%)
May 11, 2021 40.60 40.72 40.10 40.31 1,588,856 -0.63(-1.54%)
May 10, 2021 40.94 41.34 40.91 40.94 1,368,708 +0.24(+0.59%)
May 07, 2021 40.36 40.75 40.24 40.70 1,037,471 +0.24(+0.59%)
May 06, 2021 39.94 40.47 39.86 40.46 1,967,495 +0.56(+1.40%)
May 05, 2021 39.87 39.90 39.64 39.90 857,555 +0.07(+0.18%)
May 04, 2021 39.66 39.86 39.58 39.83 1,051,077 +0.13(+0.34%)
May 03, 2021 39.54 39.94 39.46 39.70 880,521 +0.39(+1.00%)
Apr 30, 2021 39.50 39.50 39.15 39.30 1,360,138 -0.27(-0.67%)
Apr 29, 2021 39.28 39.57 39.26 39.57 913,757 +0.49(+1.25%)
Apr 28, 2021 39.06 39.17 39.00 39.08 923,776 +0.18(+0.46%)
Apr 27, 2021 38.98 39.01 38.82 38.90 760,958 -0.06(-0.16%)
Apr 26, 2021 39.06 39.14 38.90 38.97 803,041 -0.04(-0.09%)
Apr 23, 2021 38.80 39.11 38.70 39.00 531,348 +0.27(+0.69%)
Apr 22, 2021 39.21 39.21 38.72 38.74 1,261,292 -0.46(-1.18%)
Apr 21, 2021 38.74 39.23 38.74 39.20 862,707 +0.47(+1.22%)
Apr 20, 2021 38.68 38.79 38.59 38.73 752,629 -0.04(-0.09%)
Apr 19, 2021 38.91 38.96 38.65 38.76 1,214,984 -0.14(-0.35%)
Apr 16, 2021 38.84 38.97 38.78 38.90 859,719 +0.20(+0.53%)
Apr 15, 2021 38.59 38.71 38.49 38.69 708,481 +0.27(+0.69%)
Apr 14, 2021 38.31 38.57 38.26 38.43 912,941 +0.12(+0.30%)
Apr 13, 2021 38.33 38.38 38.08 38.31 552,069 -0.12(-0.32%)
Apr 12, 2021 38.35 38.44 38.29 38.44 625,126 +0.18(+0.46%)
Apr 09, 2021 38.26 38.41 38.11 38.26 612,957 +0.05(+0.14%)
Apr 08, 2021 38.39 38.39 38.14 38.21 874,000 -0.17(-0.44%)
Apr 07, 2021 38.44 38.53 38.28 38.38 780,206 -0.02(-0.05%)
Apr 06, 2021 38.38 38.44 38.29 38.39 1,124,567 +0.00(+0.00%)
Apr 05, 2021 38.41 38.49 38.22 38.39 922,202 +0.25(+0.65%)
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.