Indicators

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

45.43 +0.09 (+0.20%)

Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	30.29	30.35	29.97	30.35	1,871,970	+0.14(+0.47%)
Dec 28, 2018	30.38	30.53	30.08	30.21	1,750,881	-0.06(-0.18%)
Dec 27, 2018	29.74	30.26	29.28	30.26	1,790,088	+0.25(+0.82%)
Dec 26, 2018	29.09	30.01	28.73	30.01	2,915,390	+1.00(+3.45%)
Dec 24, 2018	29.92	30.02	29.01	29.01	1,983,745	-1.04(-3.44%)
Dec 21, 2018	30.39	31.03	30.03	30.05	2,052,745	-0.34(-1.12%)
Dec 20, 2018	30.58	30.78	30.09	30.39	1,588,432	-0.25(-0.83%)
Dec 19, 2018	30.96	31.37	30.51	30.64	1,506,958	-0.22(-0.72%)
Dec 18, 2018	31.23	31.36	30.73	30.86	932,244	-0.22(-0.71%)
Dec 17, 2018	31.82	31.86	30.94	31.09	1,089,716	-0.75(-2.36%)
Dec 14, 2018	31.90	32.01	31.73	31.84	1,003,059	-0.21(-0.64%)
Dec 13, 2018	31.98	32.18	31.95	32.04	815,648	+0.13(+0.40%)
Dec 12, 2018	32.30	32.34	31.91	31.92	578,227	-0.09(-0.30%)
Dec 11, 2018	32.23	32.33	31.90	32.01	481,468	+0.03(+0.10%)
Dec 10, 2018	32.16	32.20	31.43	31.98	1,033,032	-0.18(-0.57%)
Dec 07, 2018	32.42	32.57	32.04	32.16	877,329	-0.23(-0.71%)
Dec 06, 2018	32.19	32.40	31.62	32.39	1,553,100	-0.03(-0.10%)
Dec 04, 2018	33.04	33.10	32.37	32.42	828,427	-0.59(-1.80%)

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.