Indicators

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

45.28 -0.01 (-0.02%)

Streaming Delayed Price Updated: 10:59 AM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	40.71	41.02	40.49	40.96	2,195,757	-0.24(-0.57%)
Feb 25, 2022	40.19	41.31	40.71	41.20	2,102,520	+1.28(+3.21%)
Feb 24, 2022	39.99	40.02	39.21	39.91	4,549,281	-0.50(-1.24%)
Feb 23, 2022	40.88	40.95	40.38	40.42	2,333,604	-0.32(-0.78%)
Feb 22, 2022	40.84	40.91	40.49	40.73	2,132,381	-0.04(-0.11%)
Feb 18, 2022				40.78	0	-0.01(-0.02%)
Feb 17, 2022	40.81	40.90	40.51	40.79	1,258,677	-0.16(-0.40%)
Feb 16, 2022	40.75	41.15	40.72	40.95	1,230,796	+0.18(+0.44%)
Feb 15, 2022	40.78	41.02	40.60	40.77	1,073,925	+0.14(+0.33%)
Feb 14, 2022	40.98	41.06	40.23	40.63	3,200,415	-0.31(-0.75%)
Feb 11, 2022	40.89	41.28	40.83	40.94	2,632,082	+0.05(+0.13%)
Feb 10, 2022	41.35	41.53	40.73	40.89	2,115,305	-0.61(-1.46%)
Feb 09, 2022	41.48	41.58	41.39	41.49	1,593,621	+0.32(+0.77%)
Feb 08, 2022	41.14	41.30	41.04	41.18	1,766,931	+0.15(+0.35%)
Feb 07, 2022	40.93	41.21	40.74	41.03	1,715,577	+0.15(+0.38%)
Feb 04, 2022	41.03	41.22	40.64	40.88	2,047,291	-0.32(-0.77%)
Feb 03, 2022	41.41		41.14	41.19	1,792,152	-0.24(-0.57%)
Feb 02, 2022	41.11	41.50	41.08	41.43	2,318,178	+0.18(+0.44%)

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.