Skip to main content

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

44.82 +0.09 (+0.20%)
Official Closing Price Updated: 8:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 33.13 33.26 33.02 33.10 604,830 +0.08(+0.25%)
Aug 29, 2019 32.94 33.05 32.86 33.02 824,113 +0.32(+0.97%)
Aug 28, 2019 32.36 32.72 32.33 32.70 854,492 +0.34(+1.04%)
Aug 27, 2019 32.87 32.93 32.34 32.36 843,065 -0.31(-0.95%)
Aug 26, 2019 32.69 32.73 32.54 32.68 701,534 +0.24(+0.73%)
Aug 23, 2019 33.16 33.26 32.30 32.44 1,049,212 -0.82(-2.46%)
Aug 22, 2019 33.22 33.35 33.06 33.26 615,727 +0.08(+0.25%)
Aug 21, 2019 33.17 33.20 33.06 33.17 553,348 +0.20(+0.62%)
Aug 20, 2019 33.31 33.31 32.96 32.97 499,386 -0.40(-1.20%)
Aug 19, 2019 33.28 33.44 33.23 33.37 451,380 +0.34(+1.02%)
Aug 16, 2019 32.64 33.07 32.64 33.03 540,901 +0.51(+1.58%)
Aug 15, 2019 32.53 32.67 32.34 32.52 758,580 +0.09(+0.28%)
Aug 14, 2019 32.87 32.87 32.41 32.43 974,010 -0.81(-2.45%)
Aug 13, 2019 32.89 33.39 32.83 33.24 476,616 +0.30(+0.91%)
Aug 12, 2019 33.16 33.20 32.82 32.94 459,918 -0.31(-0.93%)
Aug 09, 2019 33.44 33.50 33.11 33.25 630,581 -0.24(-0.73%)
Aug 08, 2019 33.12 33.50 33.02 33.50 966,753 +0.50(+1.53%)
Aug 07, 2019 32.78 33.10 32.42 32.99 1,276,949 -0.05(-0.15%)
Aug 06, 2019 33.09 33.14 32.68 33.04 861,828 +0.08(+0.25%)
Aug 05, 2019 33.50 33.52 32.66 32.96 1,161,060 -0.90(-2.67%)
Aug 02, 2019 33.93 34.03 33.77 33.86 668,787 -0.11(-0.31%)
Aug 01, 2019 34.25 34.47 33.94 33.97 965,185 -0.19(-0.55%)
Jul 31, 2019 34.41 34.49 33.91 34.16 632,428 -0.28(-0.83%)
Jul 30, 2019 34.30 34.45 34.20 34.44 429,768 +0.02(+0.07%)
Jul 29, 2019 34.48 34.53 34.38 34.42 1,217,607 -0.07(-0.19%)
Jul 26, 2019 34.40 34.50 34.30 34.48 412,770 +0.13(+0.38%)
Jul 25, 2019 34.47 34.51 34.28 34.35 354,474 -0.19(-0.54%)
Jul 24, 2019 34.36 34.54 34.31 34.54 444,293 +0.19(+0.54%)
Jul 23, 2019 34.16 34.36 34.12 34.35 742,380 +0.29(+0.84%)
Jul 22, 2019 34.25 34.25 34.02 34.07 363,449 -0.14(-0.40%)
Jul 19, 2019 34.45 34.47 34.18 34.20 629,017 -0.20(-0.59%)
Jul 18, 2019 34.13 34.46 34.10 34.41 405,283 +0.26(+0.76%)
Jul 17, 2019 34.46 34.46 34.15 34.15 346,763 -0.27(-0.78%)
Jul 16, 2019 34.50 34.51 34.36 34.42 395,951 -0.11(-0.31%)
Jul 15, 2019 34.58 34.61 34.47 34.52 336,003 -0.05(-0.14%)
Jul 12, 2019 34.46 34.58 34.43 34.57 460,605 +0.19(+0.54%)
Jul 11, 2019 34.59 34.59 34.24 34.38 435,045 -0.21(-0.61%)
Jul 10, 2019 34.61 34.67 34.53 34.59 383,593 +0.12(+0.35%)
Jul 09, 2019 34.44 34.51 34.36 34.47 647,321 -0.06(-0.19%)
Jul 08, 2019 34.56 34.67 34.49 34.54 347,795 -0.06(-0.19%)
Jul 05, 2019 34.55 34.64 34.29 34.60 318,207 -0.06(-0.19%)
Jul 03, 2019 34.40 34.69 34.40 34.67 380,344 +0.35(+1.02%)
Jul 02, 2019 34.12 34.32 34.06 34.32 499,755 +0.22(+0.64%)
Jul 01, 2019 34.39 34.41 33.95 34.10 541,325 -0.06(-0.17%)
Jun 28, 2019 33.94 34.16 33.94 34.16 1,030,936 +0.28(+0.84%)
Jun 27, 2019 33.73 33.91 33.73 33.87 478,224 +0.27(+0.80%)
Jun 26, 2019 33.90 33.90 33.60 33.60 572,975 -0.30(-0.89%)
Jun 25, 2019 34.15 34.15 33.88 33.90 422,165 -0.20(-0.59%)
Jun 24, 2019 34.35 34.38 34.11 34.11 351,782 -0.22(-0.63%)
Jun 21, 2019 34.37 34.40 34.21 34.32 389,639 -0.07(-0.21%)
Jun 20, 2019 34.33 34.43 34.17 34.40 570,728 +0.33(+0.97%)
Jun 19, 2019 34.02 34.14 33.90 34.06 497,244 +0.06(+0.17%)
Jun 18, 2019 34.02 34.15 33.92 34.01 536,714 +0.11(+0.33%)
Jun 17, 2019 33.88 33.95 33.84 33.90 270,606 +0.02(+0.05%)
Jun 14, 2019 33.85 33.94 33.79 33.88 917,984 +0.01(+0.02%)
Jun 13, 2019 33.71 33.87 33.70 33.87 409,668 +0.29(+0.87%)
Jun 12, 2019 33.58 33.68 33.55 33.58 427,594 -0.01(-0.02%)
Jun 11, 2019 33.60 33.68 33.49 33.59 509,347 +0.16(+0.48%)
Jun 10, 2019 33.67 33.69 33.36 33.43 633,809 -0.10(-0.29%)
Jun 07, 2019 33.57 33.72 33.51 33.52 488,502 +0.06(+0.17%)
Jun 06, 2019 33.35 33.52 33.27 33.47 478,965 +0.17(+0.51%)
Jun 05, 2019 33.25 33.30 33.01 33.30 628,749 +0.17(+0.51%)
Jun 04, 2019 32.88 33.13 32.76 33.13 655,048 +0.48(+1.46%)
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.