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

43.87 USD +0.23 (+0.53%)
Official Closing Price Updated: 7:59 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 16, 2021 43.80 43.95 43.74 43.87 762,300 +0.23(+0.53%)
Apr 15, 2021 43.52 43.66 43.41 43.64 628,199 +0.30(+0.69%)
Apr 14, 2021 43.21 43.50 43.15 43.34 809,492 +0.13(+0.30%)
Apr 13, 2021 43.23 43.28 42.95 43.21 489,512 -0.14(-0.32%)
Apr 12, 2021 43.25 43.35 43.18 43.35 554,290 +0.20(+0.46%)
Apr 09, 2021 43.15 43.32 42.97 43.15 543,500 +0.06(+0.14%)
Apr 08, 2021 43.30 43.30 43.01 43.09 774,963 -0.19(-0.44%)
Apr 07, 2021 43.35 43.45 43.17 43.28 691,797 -0.02(-0.05%)
Apr 06, 2021 43.28 43.35 43.18 43.30 997,137 +0.00(+0.00%)
Apr 05, 2021 43.32 43.41 43.10 43.30 817,703 +0.28(+0.65%)
Apr 01, 2021 42.91 43.03 42.51 43.02 735,700 +0.15(+0.35%)
Mar 31, 2021 42.94 42.99 42.73 42.87 1,137,143 -0.07(-0.16%)
Mar 30, 2021 43.06 43.12 42.83 42.94 723,757 -0.17(-0.39%)
Mar 29, 2021 42.93 43.28 42.89 43.11 1,065,371 +0.02(+0.05%)
Mar 26, 2021 42.68 43.11 42.55 43.09 1,395,100 +0.65(+1.53%)
Mar 25, 2021 41.74 42.53 41.50 42.44 1,086,211 +0.64(+1.53%)
Mar 24, 2021 41.93 42.33 41.80 41.80 834,916 -0.03(-0.07%)
Mar 23, 2021 42.22 42.36 41.73 41.83 827,622 -0.60(-1.41%)
Mar 22, 2021 42.27 42.50 42.04 42.43 765,488 -0.01(-0.02%)
Mar 19, 2021 42.52 42.72 42.24 42.44 1,138,800 -0.06(-0.14%)
Mar 18, 2021 42.80 42.95 42.43 42.50 1,040,227 -0.30(-0.70%)
Mar 17, 2021 42.62 42.86 42.50 42.80 722,785 +0.20(+0.47%)
Mar 16, 2021 42.68 42.71 42.44 42.60 814,911 -0.23(-0.54%)
Mar 15, 2021 42.58 42.85 42.46 42.83 985,711 +0.31(+0.73%)
Mar 12, 2021 42.29 42.53 42.24 42.52 990,100 +0.49(+1.17%)
Mar 11, 2021 42.17 42.41 41.98 42.03 722,342 -0.13(-0.31%)
Mar 10, 2021 41.67 42.30 41.67 42.16 1,230,349 +0.63(+1.52%)
Mar 09, 2021 41.87 41.97 41.53 41.53 1,113,334 -0.29(-0.69%)
Mar 08, 2021 41.20 42.14 41.18 41.82 1,636,156 +0.80(+1.95%)
Mar 05, 2021 40.46 41.16 40.22 41.02 2,098,700 +0.90(+2.24%)
Mar 04, 2021 40.39 40.73 39.69 40.12 1,899,635 -0.27(-0.67%)
Mar 03, 2021 40.12 40.63 40.06 40.39 1,066,285 +0.31(+0.77%)
Mar 02, 2021 39.99 40.33 39.91 40.08 720,951 +0.08(+0.20%)
Mar 01, 2021 39.77 40.30 39.75 40.00 714,989 +0.73(+1.86%)
Feb 26, 2021 39.98 40.00 39.27 39.27 1,465,000 -0.66(-1.65%)
Feb 25, 2021 40.61 40.79 39.84 39.93 1,289,442 -0.67(-1.65%)
Feb 24, 2021 40.09 40.66 40.02 40.60 847,539 +0.53(+1.32%)
Feb 23, 2021 40.08 40.17 39.78 40.07 1,441,674 +0.13(+0.33%)
Feb 22, 2021 39.57 40.04 39.57 39.94 1,224,552 +0.22(+0.55%)
Feb 19, 2021 39.80 39.80 39.65 39.72 555,400 +0.01(+0.03%)
Feb 18, 2021 39.61 39.82 39.61 39.71 472,201 -0.02(-0.05%)
Feb 17, 2021 39.51 39.74 39.35 39.73 725,913 +0.22(+0.56%)
Feb 16, 2021 39.73 39.73 39.43 39.51 1,150,778 -0.12(-0.30%)
Feb 12, 2021 39.41 39.63 39.40 39.63 757,000 +0.12(+0.30%)
Feb 11, 2021 39.87 39.87 39.29 39.51 650,710 -0.33(-0.83%)
Feb 10, 2021 39.91 39.94 39.58 39.84 738,202 +0.07(+0.18%)
Feb 09, 2021 39.60 39.81 39.51 39.77 525,587 +0.19(+0.48%)
Feb 08, 2021 39.41 39.58 39.37 39.58 756,349 +0.31(+0.79%)
Feb 05, 2021 39.14 39.33 39.06 39.27 610,500 +0.32(+0.82%)
Feb 04, 2021 38.67 38.95 38.55 38.95 578,557 +0.31(+0.80%)
Feb 03, 2021 38.34 38.71 38.22 38.64 685,207 +0.33(+0.86%)
Feb 02, 2021 38.52 38.66 38.21 38.31 673,599 +0.01(+0.03%)
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.