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 (%)
May 29, 2020	28.15	28.34	27.76	28.22	1,958,559	-0.09(-0.33%)
May 28, 2020	28.87	28.89	28.23	28.32	1,485,893	-0.29(-1.01%)
May 27, 2020	28.53	28.70	28.10	28.61	1,413,319	+0.70(+2.49%)
May 26, 2020	27.72	28.07	27.72	27.91	1,156,418	+0.96(+3.56%)
May 22, 2020	26.90	26.97	26.63	26.95	584,855	+0.05(+0.19%)
May 21, 2020	26.98	27.17	26.74	26.90	854,177	-0.15(-0.56%)
May 20, 2020	26.98	27.16	26.93	27.05	834,654	+0.36(+1.37%)
May 19, 2020	27.05	27.10	26.65	26.69	1,055,100	-0.47(-1.75%)
May 18, 2020	26.65	27.32	26.65	27.16	1,403,315	+1.37(+5.31%)
May 15, 2020	25.74	25.96	25.47	25.79	678,864	-0.10(-0.39%)
May 14, 2020	25.17	25.90	24.75	25.90	1,223,855	+0.41(+1.59%)
May 13, 2020	26.07	26.08	25.33	25.49	1,353,949	-0.70(-2.67%)
May 12, 2020	26.95	27.08	26.19	26.19	960,991	-0.61(-2.27%)
May 11, 2020	27.01	27.07	26.63	26.80	941,942	-0.46(-1.70%)
May 08, 2020	26.83	27.31	26.75	27.26	828,077	+0.87(+3.29%)
May 07, 2020	26.51	26.91	26.33	26.39	1,322,946	+0.29(+1.10%)
May 06, 2020	26.83	26.88	26.11	26.11	960,954	-0.57(-2.15%)
May 05, 2020	27.08	27.24	26.68	26.68	1,504,149	-0.07(-0.25%)
May 04, 2020	26.60	26.80	26.37	26.75	1,812,537	-0.09(-0.35%)

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.