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 (%)
Apr 28, 2023	40.01	40.42	39.97	40.31	516,606	+0.23(+0.57%)
Apr 27, 2023	39.45	40.08	39.45	40.08	671,316	+0.64(+1.62%)
Apr 26, 2023	39.71	39.90	39.40	39.44	605,842	-0.39(-0.98%)
Apr 25, 2023	40.07	40.16	39.83	39.83	891,073	-0.50(-1.23%)
Apr 24, 2023	40.33	40.42	40.18	40.33	410,684	+0.05(+0.11%)
Apr 21, 2023	40.28	40.29	40.00	40.28	434,620	+0.10(+0.24%)
Apr 20, 2023	40.40	40.44	40.05	40.19	475,312	-0.54(-1.33%)
Apr 19, 2023	40.53	40.78	40.45	40.73	419,240	+0.08(+0.19%)
Apr 18, 2023	40.76	40.78	40.50	40.65	483,406	-0.09(-0.21%)
Apr 17, 2023	40.34	40.74	40.32	40.74	527,859	+0.48(+1.18%)
Apr 14, 2023	40.55	40.65	40.08	40.26	568,034	-0.26(-0.63%)
Apr 13, 2023	40.40	40.60	40.12	40.52	367,137	+0.15(+0.38%)
Apr 12, 2023	40.76	40.81	40.31	40.37	691,683	-0.22(-0.54%)
Apr 11, 2023	40.45	40.73	40.42	40.59	544,694	+0.27(+0.66%)
Apr 10, 2023	40.06	40.34	40.00	40.32	863,787	+0.11(+0.28%)
Apr 06, 2023	40.19	40.28	40.06	40.21	517,473	+0.06(+0.14%)
Apr 05, 2023	39.80	40.17	39.80	40.15	678,819	+0.28(+0.69%)
Apr 04, 2023	40.15	40.17	39.66	39.87	755,573	-0.19(-0.48%)

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.