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 (%)
Jun 28, 2019	33.95	34.16	33.95	34.16	1,030,856	+0.28(+0.84%)
Jun 27, 2019	33.73	33.91	33.73	33.87	478,186	+0.27(+0.80%)
Jun 26, 2019	33.90	33.91	33.61	33.61	572,930	-0.30(-0.89%)
Jun 25, 2019	34.15	34.15	33.89	33.91	422,131	-0.20(-0.59%)
Jun 24, 2019	34.35	34.39	34.11	34.11	351,754	-0.22(-0.63%)
Jun 21, 2019	34.37	34.40	34.22	34.33	389,608	-0.07(-0.21%)
Jun 20, 2019	34.33	34.44	34.18	34.40	570,683	+0.33(+0.97%)
Jun 19, 2019	34.02	34.14	33.90	34.07	497,205	+0.06(+0.17%)
Jun 18, 2019	34.03	34.15	33.92	34.01	536,672	+0.11(+0.33%)
Jun 17, 2019	33.88	33.95	33.85	33.90	270,585	+0.02(+0.05%)
Jun 14, 2019	33.86	33.95	33.79	33.88	917,912	+0.01(+0.02%)
Jun 13, 2019	33.71	33.87	33.70	33.87	409,636	+0.29(+0.87%)
Jun 12, 2019	33.58	33.68	33.55	33.58	427,561	-0.01(-0.02%)
Jun 11, 2019	33.60	33.68	33.50	33.59	509,307	+0.16(+0.48%)
Jun 10, 2019	33.67	33.69	33.36	33.43	633,759	-0.10(-0.29%)
Jun 07, 2019	33.57	33.72	33.51	33.53	488,464	+0.06(+0.17%)
Jun 06, 2019	33.36	33.53	33.28	33.47	478,928	+0.17(+0.51%)
Jun 05, 2019	33.25	33.30	33.01	33.30	628,700	+0.17(+0.51%)
Jun 04, 2019	32.89	33.13	32.77	33.13	654,996	+0.48(+1.46%)

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.