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 (%)
Nov 30, 2020	32.39	32.39	31.95	31.99	1,358,096	-0.50(-1.53%)
Nov 27, 2020	32.73	32.79	32.41	32.49	859,178	-0.22(-0.67%)
Nov 25, 2020	32.98	32.99	32.60	32.70	1,149,744	-0.39(-1.18%)
Nov 24, 2020	32.61	33.22	32.60	33.10	1,460,285	+0.90(+2.79%)
Nov 23, 2020	31.80	32.31	31.77	32.20	2,095,501	+0.63(+1.99%)
Nov 20, 2020	31.62	31.66	31.41	31.57	875,957	-0.05(-0.16%)
Nov 19, 2020	31.54	31.66	31.26	31.62	1,018,650	+0.03(+0.08%)
Nov 18, 2020	32.18	32.30	31.60	31.60	1,083,921	-0.42(-1.30%)
Nov 17, 2020	31.89	32.21	31.66	32.01	791,446	-0.23(-0.73%)
Nov 16, 2020	32.04	32.25	31.75	32.25	2,207,305	+0.88(+2.82%)
Nov 13, 2020	30.68	31.41	30.68	31.36	1,561,154	+0.83(+2.73%)
Nov 12, 2020	30.95	30.95	30.20	30.53	1,381,838	-0.67(-2.14%)
Nov 11, 2020	31.66	31.66	31.07	31.20	1,293,026	-0.30(-0.96%)
Nov 10, 2020	30.88	31.52	30.87	31.50	2,484,915	+0.68(+2.19%)
Nov 09, 2020	30.67	31.55	30.66	30.82	3,209,542	+1.89(+6.53%)
Nov 06, 2020	29.39	29.60	28.86	28.93	1,107,662	-0.45(-1.53%)
Nov 05, 2020	29.11	29.57	29.08	29.38	2,130,113	+0.53(+1.83%)
Nov 04, 2020	29.44	29.51	28.86	28.86	2,225,971	-0.68(-2.29%)
Nov 03, 2020	29.30	29.66	29.24	29.53	1,421,281	+0.56(+1.95%)

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.