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 (%)
Mar 28, 2024 44.15 44.48 44.45 44.40 414,436 +0.27(+0.61%)
Mar 27, 2024 43.49 44.13 43.48 44.13 478,964 +0.89(+2.06%)
Mar 26, 2024 43.64 43.69 43.24 43.24 437,274 -0.32(-0.73%)
Mar 25, 2024 43.54 43.81 43.53 43.56 435,291 +0.02(+0.05%)
Mar 22, 2024 43.92 43.97 43.54 43.54 428,215 -0.28(-0.64%)
Mar 21, 2024 43.72 44.00 43.66 43.82 563,112 +0.15(+0.34%)
Mar 20, 2024 43.44 43.73 43.38 43.67 731,469 +0.16(+0.37%)
Mar 19, 2024 43.25 43.54 43.21 43.51 596,888 +0.29(+0.67%)
Mar 18, 2024 43.19 43.39 42.97 43.22 366,337 +0.06(+0.15%)
Mar 15, 2024 42.91 43.29 42.91 43.16 639,096 +0.07(+0.16%)
Mar 14, 2024 43.37 43.42 42.82 43.09 831,281 -0.40(-0.92%)
Mar 13, 2024 43.48 43.78 43.39 43.48 482,059 +0.16(+0.37%)
Mar 12, 2024 43.44 43.52 43.17 43.33 685,038 -0.06(-0.14%)
Mar 11, 2024 43.05 43.45 43.05 43.39 641,365 +0.24(+0.55%)
Mar 08, 2024 43.00 43.24 42.94 43.15 1,035,029 +0.21(+0.49%)
Mar 07, 2024 42.95 43.08 42.82 42.94 740,088 +0.16(+0.37%)
Mar 06, 2024 42.71 42.87 42.63 42.78 715,054 +0.33(+0.77%)
Mar 05, 2024 42.42 42.89 42.33 42.45 584,841 -0.01(-0.02%)
Mar 04, 2024 42.07 42.47 42.04 42.46 681,239 +0.30(+0.71%)
Mar 01, 2024 42.27 42.27 41.89 42.16 559,615 -0.07(-0.17%)
Feb 29, 2024 42.23 42.48 42.16 42.23 631,311 +0.26(+0.62%)
Feb 28, 2024 41.97 42.14 41.91 41.97 427,610 -0.07(-0.17%)
Feb 27, 2024 41.96 42.09 41.87 42.04 561,092 +0.22(+0.52%)
Feb 26, 2024 42.26 42.28 41.79 41.82 599,245 -0.55(-1.29%)
Feb 23, 2024 42.22 42.54 42.11 42.37 738,449 +0.19(+0.45%)
Feb 22, 2024 42.03 42.25 41.83 42.18 810,517 +0.02(+0.05%)
Feb 21, 2024 41.86 42.16 41.76 42.16 543,935 +0.38(+0.91%)
Feb 20, 2024 41.70 42.10 41.58 41.78 639,187 +0.03(+0.06%)
Feb 16, 2024 41.51 41.88 41.36 41.75 768,424 +0.07(+0.17%)
Feb 15, 2024 41.06 41.72 41.06 41.69 691,246 +0.76(+1.87%)
Feb 14, 2024 41.05 41.06 40.74 40.92 893,233 +0.04(+0.10%)
Feb 13, 2024 41.23 41.35 40.57 40.88 1,480,798 -0.64(-1.53%)
Feb 12, 2024 41.13 41.58 41.09 41.52 596,162 +0.41(+0.99%)
Feb 09, 2024 41.11 41.21 40.93 41.11 573,216 -0.04(-0.10%)
Feb 08, 2024 41.21 41.21 40.94 41.15 649,524 -0.12(-0.29%)
Feb 07, 2024 41.57 41.58 41.20 41.27 812,823 -0.13(-0.31%)
Feb 06, 2024 41.13 41.52 41.02 41.40 548,430 +0.34(+0.82%)
Feb 05, 2024 41.41 41.41 41.06 41.06 757,618 -0.65(-1.55%)
Feb 02, 2024 41.92 41.95 41.44 41.71 1,024,625 -0.41(-0.97%)
Feb 01, 2024 41.63 42.11 41.45 42.11 836,801 +0.53(+1.27%)
Jan 31, 2024 42.06 42.20 41.54 41.59 983,932 -0.36(-0.85%)
Jan 30, 2024 41.81 42.08 41.65 41.94 935,257 -0.05(-0.12%)
Jan 29, 2024 42.01 42.05 41.78 41.99 825,500 -0.07(-0.17%)
Jan 26, 2024 42.14 42.26 41.95 42.06 503,273 +0.00(+0.00%)
Jan 25, 2024 41.60 42.06 41.60 42.06 1,073,228 +0.92(+2.25%)
Jan 24, 2024 41.74 41.78 41.13 41.14 695,061 -0.49(-1.17%)
Jan 23, 2024 41.56 41.69 41.42 41.63 533,945 +0.11(+0.26%)
Jan 22, 2024 41.54 41.72 41.37 41.52 596,904 -0.02(-0.04%)
Jan 19, 2024 41.37 41.62 41.10 41.53 721,166 +0.21(+0.50%)
Jan 18, 2024 41.48 41.48 41.06 41.33 736,473 -0.16(-0.38%)
Jan 17, 2024 41.63 41.97 41.33 41.48 737,634 -0.45(-1.06%)
Jan 16, 2024 42.09 42.15 41.86 41.93 640,444 -0.36(-0.84%)
Jan 12, 2024 42.41 42.56 42.20 42.29 468,946 +0.15(+0.35%)
Jan 11, 2024 42.39 42.41 42.00 42.14 528,151 -0.32(-0.75%)
Jan 10, 2024 42.57 42.63 42.35 42.45 505,884 -0.16(-0.37%)
Jan 09, 2024 42.62 42.66 42.42 42.61 430,591 -0.25(-0.58%)
Jan 08, 2024 42.50 42.86 42.38 42.86 1,029,669 +0.25(+0.58%)
Jan 05, 2024 42.28 42.74 42.14 42.61 635,285 +0.25(+0.58%)
Jan 04, 2024 42.48 42.61 42.33 42.36 526,975 -0.05(-0.12%)
Jan 03, 2024 42.56 42.69 42.32 42.41 481,650 -0.25(-0.58%)
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.