Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

45.16 -0.13 (-0.30%)
Streaming Delayed Price Updated: 2:13 PM EDT, May 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2019 32.43 32.93 32.32 32.89 986,448 +0.48(+1.47%)
Jan 30, 2019 32.24 32.54 32.15 32.41 1,097,464 +0.16(+0.49%)
Jan 29, 2019 32.15 32.27 32.11 32.25 735,228 +0.15(+0.47%)
Jan 28, 2019 32.00 32.13 31.89 32.10 968,524 -0.06(-0.17%)
Jan 25, 2019 32.14 32.29 32.09 32.15 1,037,721 +0.17(+0.52%)
Jan 24, 2019 31.95 32.03 31.77 31.99 827,475 -0.03(-0.10%)
Jan 23, 2019 31.99 32.03 31.76 32.02 1,082,809 +0.16(+0.50%)
Jan 22, 2019 32.04 32.06 31.68 31.86 1,077,006 -0.21(-0.66%)
Jan 18, 2019 31.93 32.13 31.89 32.07 1,530,538 +0.31(+0.97%)
Jan 17, 2019 31.48 31.82 31.48 31.76 1,160,934 +0.19(+0.60%)
Jan 16, 2019 31.54 31.66 31.49 31.57 1,217,423 +0.02(+0.05%)
Jan 15, 2019 31.34 31.59 31.33 31.56 781,960 +0.24(+0.76%)
Jan 14, 2019 31.31 31.37 31.18 31.32 692,096 -0.16(-0.50%)
Jan 11, 2019 31.36 31.48 31.24 31.48 865,575 +0.05(+0.15%)
Jan 10, 2019 31.08 31.45 31.05 31.43 969,907 +0.27(+0.86%)
Jan 09, 2019 31.26 31.26 31.03 31.16 1,103,005 -0.02(-0.08%)
Jan 08, 2019 31.07 31.21 30.94 31.18 799,672 +0.34(+1.10%)
Jan 07, 2019 30.70 31.03 30.55 30.84 829,001 +0.13(+0.44%)
Jan 04, 2019 30.26 30.73 30.20 30.71 1,365,276 +0.73(+2.43%)
Jan 03, 2019 30.06 30.33 29.92 29.98 1,505,615 -0.12(-0.39%)
Jan 02, 2019 29.96 30.19 29.72 30.10 1,242,868 -0.16(-0.52%)
Dec 31, 2018 30.20 30.26 29.88 30.26 1,877,602 +0.14(+0.47%)
Dec 28, 2018 30.29 30.44 29.99 30.11 1,756,148 -0.06(-0.18%)
Dec 27, 2018 29.66 30.17 29.20 30.17 1,795,473 +0.25(+0.82%)
Dec 26, 2018 29.00 29.92 28.64 29.92 2,924,160 +1.00(+3.45%)
Dec 24, 2018 29.83 29.93 28.92 28.93 1,989,712 -1.03(-3.44%)
Dec 21, 2018 30.30 30.94 29.94 29.96 2,058,920 -0.34(-1.12%)
Dec 20, 2018 30.49 30.68 30.00 30.30 1,593,210 -0.25(-0.83%)
Dec 19, 2018 30.87 31.28 30.42 30.55 1,511,491 -0.22(-0.72%)
Dec 18, 2018 31.13 31.27 30.64 30.77 935,049 -0.22(-0.71%)
Dec 17, 2018 31.73 31.77 30.85 30.99 1,092,994 -0.75(-2.36%)
Dec 14, 2018 31.80 31.92 31.63 31.74 1,006,076 -0.21(-0.64%)
Dec 13, 2018 31.88 32.08 31.85 31.95 818,101 +0.13(+0.40%)
Dec 12, 2018 32.20 32.25 31.81 31.82 579,966 -0.09(-0.30%)
Dec 11, 2018 32.14 32.23 31.80 31.92 482,916 +0.03(+0.10%)
Dec 10, 2018 32.07 32.10 31.34 31.88 1,036,139 -0.18(-0.57%)
Dec 07, 2018 32.33 32.48 31.95 32.07 879,968 -0.23(-0.71%)
Dec 06, 2018 32.09 32.30 31.53 32.29 1,557,772 -0.03(-0.10%)
Dec 04, 2018 32.94 33.00 32.27 32.33 830,919 -0.59(-1.80%)
Dec 03, 2018 33.00 33.00 32.64 32.92 710,732 +0.21(+0.65%)
Nov 30, 2018 32.44 32.75 32.44 32.70 659,944 +0.26(+0.80%)
Nov 29, 2018 32.40 32.59 32.31 32.44 451,197 -0.01(-0.02%)
Nov 28, 2018 32.24 32.45 32.05 32.45 780,440 +0.24(+0.76%)
Nov 27, 2018 31.98 32.21 31.90 32.21 487,886 +0.19(+0.59%)
Nov 26, 2018 31.93 32.08 31.87 32.02 359,937 +0.27(+0.84%)
Nov 23, 2018 31.78 31.91 31.65 31.75 220,530 -0.17(-0.52%)
Nov 21, 2018 31.92 31.92 31.92 0 -0.10(-0.32%)
Nov 20, 2018 32.36 32.47 31.97 32.02 558,010 -0.40(-1.24%)
Nov 19, 2018 32.36 32.54 32.25 32.42 491,649 +0.05(+0.14%)
Nov 16, 2018 32.17 32.45 32.17 32.37 531,052 +0.27(+0.83%)
Nov 15, 2018 32.00 32.16 31.75 32.11 850,991 -0.07(-0.22%)
Nov 14, 2018 32.41 32.49 32.01 32.18 479,844 -0.11(-0.34%)
Nov 13, 2018 32.37 32.52 32.21 32.29 699,076 -0.05(-0.15%)
Nov 12, 2018 32.47 32.68 32.30 32.34 473,220 -0.20(-0.63%)
Nov 09, 2018 32.58 32.66 32.41 32.54 352,636 -0.09(-0.27%)
Nov 08, 2018 32.59 32.70 32.49 32.63 354,419 -0.04(-0.12%)
Nov 07, 2018 32.55 32.69 32.28 32.67 617,112 +0.31(+0.95%)
Nov 06, 2018 32.10 32.37 32.07 32.36 902,575 +0.24(+0.76%)
Nov 05, 2018 31.69 32.16 31.69 32.12 382,374 +0.48(+1.52%)
Nov 02, 2018 31.97 32.01 31.40 31.64 643,087 -0.21(-0.67%)
Nov 01, 2018 31.74 31.87 31.65 31.85 641,984 +0.20(+0.62%)
Oct 31, 2018 31.87 31.93 31.49 31.65 663,327 -0.18(-0.57%)
Oct 30, 2018 31.38 31.86 31.38 31.83 824,440 +0.50(+1.58%)
Oct 29, 2018 31.27 31.63 31.08 31.34 1,139,091 +0.30(+0.96%)
Oct 26, 2018 31.45 31.50 30.88 31.04 890,555 -0.56(-1.77%)
Oct 25, 2018 31.49 31.75 31.33 31.60 625,749 +0.18(+0.58%)
Oct 24, 2018 31.65 31.83 31.38 31.42 514,996 -0.24(-0.77%)
Oct 23, 2018 31.53 31.82 31.36 31.66 908,304 -0.05(-0.15%)
Oct 22, 2018 32.13 32.17 31.71 31.71 783,324 -0.38(-1.18%)
Oct 19, 2018 31.79 32.16 31.79 32.08 405,638 +0.33(+1.04%)
Oct 18, 2018 31.90 32.12 31.64 31.76 727,676 -0.13(-0.42%)
Oct 17, 2018 31.86 32.01 31.65 31.89 413,315 -0.02(-0.05%)
Oct 16, 2018 31.59 31.94 31.50 31.90 432,809 +0.38(+1.22%)
Oct 15, 2018 31.39 31.76 31.39 31.52 421,890 +0.13(+0.42%)
Oct 12, 2018 31.55 31.62 31.09 31.39 712,387 +0.02(+0.07%)
Oct 11, 2018 32.19 32.23 31.24 31.36 1,488,664 -0.87(-2.70%)
Oct 10, 2018 32.68 32.79 32.21 32.23 739,779 -0.47(-1.44%)
Oct 09, 2018 32.78 32.83 32.65 32.70 398,884 -0.11(-0.33%)
Oct 08, 2018 32.52 32.88 32.52 32.81 460,418 +0.25(+0.77%)
Oct 05, 2018 32.52 32.63 32.50 32.56 244,225 +0.05(+0.17%)
Oct 04, 2018 32.40 32.52 32.29 32.51 437,144 +0.06(+0.19%)
Oct 03, 2018 32.66 32.73 32.37 32.45 388,526 -0.16(-0.48%)
Oct 02, 2018 32.50 32.67 32.49 32.60 398,034 +0.13(+0.39%)
Oct 01, 2018 32.52 32.59 32.42 32.48 468,846 +0.02(+0.07%)
Sep 28, 2018 32.24 32.45 32.23 32.45 309,301 +0.20(+0.63%)
Sep 27, 2018 32.23 32.43 32.19 32.25 231,563 +0.02(+0.07%)
Sep 26, 2018 32.46 32.52 32.20 32.23 385,467 -0.20(-0.63%)
Sep 25, 2018 32.65 32.73 32.40 32.43 433,918 -0.18(-0.55%)
Sep 24, 2018 33.10 33.10 32.59 32.61 378,660 -0.46(-1.40%)
Sep 21, 2018 33.07 33.12 32.97 33.07 238,372 +0.10(+0.31%)
Sep 20, 2018 32.88 33.00 32.80 32.97 224,926 +0.20(+0.62%)
Sep 19, 2018 32.89 32.98 32.76 32.77 267,176 -0.10(-0.31%)
Sep 18, 2018 32.98 32.98 32.81 32.87 736,295 -0.13(-0.40%)
Sep 17, 2018 32.89 33.07 32.84 33.00 317,584 +0.12(+0.36%)
Sep 14, 2018 32.87 32.89 32.64 32.89 252,326 +0.03(+0.09%)
Sep 13, 2018 32.84 32.90 32.71 32.85 486,585 +0.06(+0.19%)
Sep 12, 2018 32.66 32.89 32.61 32.79 331,284 +0.16(+0.48%)
Sep 11, 2018 32.65 32.72 32.56 32.64 260,323 -0.09(-0.26%)
Sep 10, 2018 32.72 32.92 32.70 32.72 321,262 +0.15(+0.46%)
Sep 07, 2018 32.75 32.75 32.53 32.57 830,846 -0.30(-0.90%)
Sep 06, 2018 32.82 32.91 32.77 32.87 275,253 +0.04(+0.12%)
Sep 05, 2018 32.47 32.84 32.39 32.83 371,467 +0.37(+1.16%)
Sep 04, 2018 32.53 32.60 32.40 32.46 313,366 -0.11(-0.34%)
Aug 31, 2018 32.57 32.57 32.57 0 -0.05(-0.14%)
Aug 30, 2018 32.78 32.78 32.55 32.61 343,597 -0.18(-0.55%)
Aug 29, 2018 32.80 32.86 32.71 32.79 401,808 -0.01(-0.02%)
Aug 28, 2018 32.80 32.82 32.72 32.80 512,730 +0.00(+0.00%)
Aug 27, 2018 32.74 32.83 32.67 32.80 276,790 +0.09(+0.26%)
Aug 24, 2018 32.67 32.72 32.57 32.71 229,666 +0.09(+0.29%)
Aug 23, 2018 32.75 32.77 32.60 32.62 266,519 -0.16(-0.50%)
Aug 22, 2018 32.93 32.93 32.75 32.78 265,590 -0.16(-0.50%)
Aug 21, 2018 33.06 33.06 32.93 32.95 285,608 -0.08(-0.24%)
Aug 20, 2018 33.03 33.10 33.00 33.03 240,421 +0.04(+0.14%)
Aug 17, 2018 32.68 33.00 32.68 32.98 337,143 +0.24(+0.74%)
Aug 16, 2018 32.41 32.74 32.41 32.74 293,796 +0.40(+1.25%)
Aug 15, 2018 32.18 32.36 32.09 32.34 419,182 +0.05(+0.17%)
Aug 14, 2018 32.16 32.30 32.16 32.28 632,502 +0.22(+0.68%)
Aug 13, 2018 32.22 32.22 32.00 32.06 372,888 -0.12(-0.39%)
Aug 10, 2018 32.41 32.41 32.16 32.19 365,399 -0.32(-0.98%)
Aug 09, 2018 32.55 32.58 32.47 32.51 603,976 -0.03(-0.10%)
Aug 08, 2018 32.67 32.67 32.50 32.54 264,176 -0.18(-0.55%)
Aug 07, 2018 32.72 32.76 32.65 32.72 248,109 +0.03(+0.10%)
Aug 06, 2018 32.69 32.77 32.64 32.69 270,233 -0.02(-0.07%)
Aug 03, 2018 32.34 32.71 32.34 32.71 353,840 +0.38(+1.18%)
Aug 02, 2018 32.20 32.35 32.14 32.33 1,048,452 +0.06(+0.19%)
Aug 01, 2018 32.37 32.38 32.15 32.27 583,358 -0.17(-0.53%)
Jul 31, 2018 32.23 32.46 32.18 32.44 324,081 +0.32(+0.99%)
Jul 30, 2018 32.06 32.18 32.02 32.12 429,404 +0.07(+0.22%)
Jul 27, 2018 32.25 32.25 31.95 32.05 360,918 -0.20(-0.63%)
Jul 26, 2018 32.19 32.35 32.16 32.25 266,633 +0.09(+0.27%)
Jul 25, 2018 31.91 32.17 31.91 32.16 342,118 +0.16(+0.51%)
Jul 24, 2018 31.92 32.00 31.74 32.00 299,670 +0.12(+0.37%)
Jul 23, 2018 31.95 31.95 31.78 31.88 272,132 -0.04(-0.13%)
Jul 20, 2018 32.03 32.03 31.84 31.93 214,628 -0.16(-0.48%)
Jul 19, 2018 31.86 32.17 31.86 32.08 283,674 +0.18(+0.56%)
Jul 18, 2018 31.96 31.99 31.83 31.90 273,613 -0.12(-0.39%)
Jul 17, 2018 32.05 32.13 32.02 32.03 205,275 -0.05(-0.15%)
Jul 16, 2018 32.13 32.17 31.99 32.07 336,189 -0.12(-0.39%)
Jul 13, 2018 32.24 32.29 32.12 32.20 251,064 -0.05(-0.17%)
Jul 12, 2018 32.20 32.29 32.15 32.25 317,638 +0.10(+0.31%)
Jul 11, 2018 32.24 32.31 32.13 32.15 321,224 -0.18(-0.55%)
Jul 10, 2018 32.14 32.35 32.09 32.33 400,620 +0.24(+0.75%)
Jul 09, 2018 32.34 32.39 32.05 32.09 434,748 -0.21(-0.65%)
Jul 06, 2018 32.11 32.33 32.11 32.30 361,181 +0.16(+0.48%)
Jul 05, 2018 31.93 32.14 31.79 32.14 597,127 +0.33(+1.02%)
Jul 03, 2018 31.82 31.82 31.82 0 +0.16(+0.51%)
Jul 02, 2018 31.65 31.72 31.44 31.65 366,137 -0.19(-0.61%)
Jun 29, 2018 31.86 32.03 31.76 31.85 355,796 -0.01(-0.02%)
Jun 28, 2018 31.68 31.89 31.68 31.86 393,664 +0.20(+0.64%)
Jun 27, 2018 31.72 31.92 31.65 31.65 372,609 -0.05(-0.15%)
Jun 26, 2018 31.67 31.80 31.61 31.70 244,386 +0.09(+0.27%)
Jun 25, 2018 31.64 31.68 31.44 31.61 627,879 -0.06(-0.20%)
Jun 22, 2018 31.55 31.72 31.55 31.68 621,986 +0.29(+0.91%)
Jun 21, 2018 31.47 31.51 31.33 31.39 744,835 -0.10(-0.32%)
Jun 20, 2018 31.46 31.54 31.37 31.49 383,750 +0.09(+0.27%)
Jun 19, 2018 31.23 31.44 31.20 31.41 266,355 +0.02(+0.05%)
Jun 18, 2018 31.42 31.45 31.32 31.39 230,857 -0.13(-0.40%)
Jun 15, 2018 31.54 31.49 31.52 289,576 +0.03(+0.10%)
Jun 14, 2018 31.43 31.53 31.40 31.49 364,542 +0.14(+0.44%)
Jun 13, 2018 31.61 31.66 31.35 31.35 453,859 -0.31(-0.98%)
Jun 12, 2018 31.59 31.73 31.58 31.66 371,920 +0.06(+0.20%)
Jun 11, 2018 31.52 31.63 31.49 31.59 463,367 +0.09(+0.29%)
Jun 08, 2018 31.40 31.52 31.38 31.50 517,914 +0.12(+0.39%)
Jun 07, 2018 31.25 31.51 31.24 31.38 533,799 +0.12(+0.37%)
Jun 06, 2018 31.11 31.26 446,171 -0.05(-0.15%)
Jun 05, 2018 31.33 31.37 31.26 31.31 338,668 -0.01(-0.02%)
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.