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

38.52 USD -0.21 (-0.54%)
Official Closing Price Updated: 8:00 PM EST, Jan 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 22, 2021 38.40 38.62 38.16 38.52 606,080 -0.21(-0.54%)
Jan 21, 2021 38.95 38.97 38.63 38.73 990,808 -0.24(-0.62%)
Jan 20, 2021 38.81 39.01 38.65 38.97 611,430 +0.21(+0.54%)
Jan 19, 2021 39.08 39.12 38.67 38.76 861,544 -0.22(-0.56%)
Jan 15, 2021 38.94 39.08 38.49 38.98 691,300 -0.21(-0.54%)
Jan 14, 2021 38.94 39.37 38.81 39.19 596,250 +0.38(+0.98%)
Jan 13, 2021 38.74 38.91 38.61 38.81 560,281 +0.02(+0.05%)
Jan 12, 2021 38.45 38.82 38.34 38.79 660,655 +0.38(+0.99%)
Jan 11, 2021 38.12 38.50 38.05 38.41 720,736 +0.02(+0.05%)
Jan 08, 2021 38.51 38.54 38.04 38.39 764,200 -0.04(-0.10%)
Jan 07, 2021 38.72 38.78 38.40 38.43 847,553 -0.12(-0.31%)
Jan 06, 2021 37.72 38.79 37.72 38.55 1,223,549 +1.19(+3.19%)
Jan 05, 2021 37.07 37.63 37.02 37.36 961,195 +0.31(+0.84%)
Jan 04, 2021 37.72 37.78 36.82 37.05 1,166,059 -0.53(-1.41%)
Dec 31, 2020 37.58 37.58 37.58 647,032 +0.26(+0.70%)
Dec 30, 2020 37.10 37.46 37.10 37.32 647,032 +0.26(+0.70%)
Dec 29, 2020 37.46 37.51 36.95 37.06 746,094 -0.26(-0.70%)
Dec 28, 2020 37.47 37.77 37.24 37.32 683,717 +0.06(+0.16%)
Dec 24, 2020 37.30 37.31 36.99 37.26 415,200 +0.01(+0.03%)
Dec 23, 2020 37.18 37.46 37.16 37.25 645,307 +0.26(+0.70%)
Dec 22, 2020 37.27 37.33 36.99 36.99 585,069 -0.25(-0.67%)
Dec 21, 2020 37.17 37.32 36.81 37.24 1,216,878 -0.61(-1.61%)
Dec 18, 2020 38.04 38.14 37.67 37.85 939,500 -0.15(-0.39%)
Dec 17, 2020 38.15 38.16 37.91 38.00 639,020 +0.00(+0.00%)
Dec 16, 2020 38.22 38.25 37.92 38.00 614,593 -0.19(-0.50%)
Dec 15, 2020 37.94 38.19 37.66 38.19 558,684 +0.56(+1.49%)
Dec 14, 2020 38.36 38.43 37.63 37.63 766,609 -0.41(-1.08%)
Dec 11, 2020 37.96 38.19 37.85 38.04 543,600 -0.13(-0.34%)
Dec 10, 2020 38.11 38.28 38.04 38.17 783,158 -0.16(-0.42%)
Dec 09, 2020 38.38 38.57 38.11 38.33 873,532 +0.09(+0.24%)
Dec 08, 2020 37.79 38.31 37.75 38.24 520,285 +0.26(+0.68%)
Dec 07, 2020 38.18 38.27 37.88 37.98 719,525 -0.34(-0.89%)
Dec 04, 2020 37.87 38.32 37.83 38.32 708,800 +0.61(+1.62%)
Dec 03, 2020 37.55 37.86 37.43 37.71 801,589 +0.18(+0.48%)
Dec 02, 2020 37.08 37.53 37.00 37.53 827,713 +0.39(+1.05%)
Dec 01, 2020 37.21 37.49 37.06 37.14 1,006,135 +0.40(+1.09%)
Nov 30, 2020 37.20 37.20 36.69 36.74 1,182,516 -0.57(-1.53%)
Nov 27, 2020 37.59 37.66 37.22 37.31 748,100 -0.25(-0.67%)
Nov 25, 2020 37.88 37.89 37.44 37.56 1,001,100 -0.45(-1.18%)
Nov 24, 2020 37.45 38.15 37.44 38.01 1,271,493 +1.03(+2.79%)
Nov 23, 2020 36.52 37.11 36.49 36.98 1,824,586 +0.57(+1.57%)
Nov 20, 2020 36.47 36.52 36.23 36.41 759,500 -0.06(-0.16%)
Nov 19, 2020 36.38 36.52 36.05 36.47 883,222 +0.03(+0.08%)
Nov 18, 2020 37.11 37.25 36.44 36.44 939,815 -0.48(-1.30%)
Nov 17, 2020 36.78 37.15 36.52 36.92 686,224 -0.27(-0.73%)
Nov 16, 2020 36.95 37.19 36.62 37.19 1,913,846 +1.02(+2.82%)
Nov 13, 2020 35.39 36.23 35.39 36.17 1,353,600 +0.96(+2.73%)
Nov 12, 2020 35.70 35.70 34.83 35.21 1,198,124 -0.77(-2.14%)
Nov 11, 2020 36.51 36.52 35.83 35.98 1,121,120 -0.35(-0.96%)
Nov 10, 2020 35.62 36.35 35.60 36.33 2,154,548 +0.78(+2.19%)
Nov 09, 2020 35.37 36.39 35.36 35.55 2,782,837 +2.18(+6.53%)
Nov 06, 2020 33.90 34.14 33.29 33.37 960,400 -0.52(-1.53%)
Nov 05, 2020 33.57 34.10 33.54 33.89 1,846,917 +0.61(+1.83%)
Nov 04, 2020 33.95 34.03 33.28 33.28 1,930,031 -0.78(-2.29%)
Nov 03, 2020 33.79 34.21 33.72 34.06 1,232,323 +0.65(+1.95%)
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.