Indicators

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

44.31 +0.09 (+0.20%)

Official Closing Price Updated: 4:10 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	34.86	34.94	34.83	34.85	472,336	+0.05(+0.14%)
Sep 27, 2019	34.79	34.93	34.61	34.80	460,892	+0.10(+0.28%)
Sep 26, 2019	34.70	34.77	34.50	34.70	463,378	-0.02(-0.05%)
Sep 25, 2019	34.62	34.78	34.59	34.72	484,362	+0.15(+0.43%)
Sep 24, 2019	34.87	34.87	34.47	34.57	641,999	-0.20(-0.56%)
Sep 23, 2019	34.71	34.86	34.65	34.77	430,600	-0.07(-0.21%)
Sep 20, 2019	34.89	35.05	34.77	34.84	887,510	-0.01(-0.02%)
Sep 19, 2019	34.97	34.99	34.80	34.85	346,983	-0.06(-0.16%)
Sep 18, 2019	34.91	34.92	34.70	34.91	383,063	-0.02(-0.05%)
Sep 17, 2019	35.00	35.00	34.83	34.92	357,811	-0.09(-0.26%)
Sep 16, 2019	34.96	35.03	34.86	35.01	434,072	+0.13(+0.37%)
Sep 13, 2019	35.03	35.20	34.83	34.88	480,458	-0.09(-0.26%)
Sep 12, 2019	35.08	35.08	34.77	34.97	1,374,166	-0.07(-0.21%)
Sep 11, 2019	34.79	35.05	34.60	35.05	723,474	+0.26(+0.75%)
Sep 10, 2019	34.36	34.79	34.36	34.79	582,911	+0.40(+1.16%)
Sep 09, 2019	33.94	34.39	33.88	34.39	659,971	+0.56(+1.66%)
Sep 06, 2019	33.70	33.85	33.63	33.82	447,928	+0.15(+0.46%)
Sep 05, 2019	33.52	33.73	33.46	33.67	617,140	+0.32(+0.95%)
Sep 04, 2019	33.25	33.36	33.19	33.35	954,407	+0.34(+1.04%)

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.