Indicators

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

45.43 +0.09 (+0.20%)

Official Closing Price Updated: 6:30 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	41.01	41.42		41.41	1,331,307	+0.16(+0.40%)
Jan 28, 2022	40.55	41.24	40.29	41.25	2,762,700	+0.55(+1.36%)
Jan 27, 2022	40.78	41.33	40.48	40.69	2,702,400	+0.18(+0.45%)
Jan 26, 2022	40.95	41.25	40.24	40.51	4,290,490	-0.35(-0.85%)
Jan 25, 2022	40.46	41.05	39.94	40.85	3,420,744	+0.10(+0.25%)
Jan 24, 2022	40.60	40.85	39.81	40.75	6,537,347	-0.15(-0.36%)
Jan 21, 2022	41.20	41.36	40.80	40.90	2,791,681	-0.23(-0.55%)
Jan 20, 2022	41.52	41.77	41.12	41.13	1,446,043	-0.39(-0.94%)
Jan 19, 2022	41.88	41.93	41.49	41.52	1,375,760	-0.32(-0.76%)
Jan 18, 2022	42.02	42.08	41.61	41.83	1,296,202	-0.33(-0.77%)
Jan 14, 2022				42.16	0	+0.15(+0.37%)
Jan 13, 2022	41.88	42.22	41.81	42.01	1,228,428	+0.11(+0.26%)
Jan 12, 2022	41.85	41.93	41.69	41.90	936,725	+0.07(+0.17%)
Jan 11, 2022	41.91	41.97	41.49	41.83	1,195,353	-0.05(-0.11%)
Jan 10, 2022	41.82	41.92	41.57	41.87	2,306,189	+0.03(+0.07%)
Jan 07, 2022	41.43	41.95	41.36	41.84	1,015,732	+0.43(+1.03%)
Jan 06, 2022	41.62	41.71	41.30	41.42	678,552	-0.02(-0.04%)
Jan 05, 2022	41.63	42.02	41.44	41.44	1,244,256	-0.09(-0.22%)
Jan 04, 2022	41.26	41.76	41.21	41.53	959,378	+0.35(+0.86%)

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.