Indicators

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

44.82 +0.09 (+0.20%)

Official Closing Price Updated: 8:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2018	31.95	32.12	31.86	31.94	354,757	-0.01(-0.02%)
Jun 28, 2018	31.77	31.99	31.77	31.95	392,514	+0.20(+0.64%)
Jun 27, 2018	31.81	32.01	31.75	31.75	371,520	-0.05(-0.15%)
Jun 26, 2018	31.76	31.89	31.70	31.79	243,672	+0.09(+0.27%)
Jun 25, 2018	31.73	31.78	31.53	31.71	626,045	-0.06(-0.20%)
Jun 22, 2018	31.65	31.81	31.64	31.77	620,169	+0.29(+0.91%)
Jun 21, 2018	31.56	31.61	31.42	31.48	742,659	-0.10(-0.32%)
Jun 20, 2018	31.55	31.63	31.46	31.58	382,629	+0.09(+0.27%)
Jun 19, 2018	31.32	31.54	31.30	31.50	265,577	+0.02(+0.05%)
Jun 18, 2018	31.51	31.54	31.41	31.48	230,182	-0.13(-0.40%)
Jun 15, 2018		31.63	31.58	31.61	288,730	+0.03(+0.10%)
Jun 14, 2018	31.52	31.62	31.49	31.58	363,477	+0.14(+0.44%)
Jun 13, 2018	31.70	31.75	31.44	31.44	452,533	-0.31(-0.98%)
Jun 12, 2018	31.69	31.82	31.67	31.75	370,833	+0.06(+0.20%)
Jun 11, 2018	31.62	31.72	31.59	31.69	462,014	+0.09(+0.29%)
Jun 08, 2018	31.49	31.61	31.47	31.59	516,401	+0.12(+0.39%)
Jun 07, 2018	31.35	31.60	31.33	31.47	532,240	+0.12(+0.37%)
Jun 06, 2018			31.20	31.35	444,868	-0.05(-0.15%)
Jun 05, 2018	31.42	31.47	31.35	31.40	337,678	-0.01(-0.02%)

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.