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 (%)
Feb 26, 2021	35.21	35.23	34.59	34.59	1,663,286	-0.58(-1.65%)
Feb 25, 2021	35.77	35.93	35.09	35.17	1,463,967	-0.59(-1.65%)
Feb 24, 2021	35.31	35.81	35.25	35.76	962,252	+0.47(+1.32%)
Feb 23, 2021	35.30	35.38	35.04	35.29	1,636,803	+0.11(+0.33%)
Feb 22, 2021	34.85	35.27	34.85	35.18	1,390,294	+0.32(+0.92%)
Feb 19, 2021	34.93	34.93	34.80	34.86	632,887	+0.01(+0.03%)
Feb 18, 2021	34.76	34.94	34.76	34.85	538,080	-0.02(-0.05%)
Feb 17, 2021	34.67	34.87	34.53	34.87	827,190	+0.19(+0.56%)
Feb 16, 2021	34.87	34.87	34.60	34.67	1,311,330	-0.11(-0.30%)
Feb 12, 2021	34.58	34.78	34.58	34.78	862,614	+0.11(+0.30%)
Feb 11, 2021	34.99	34.99	34.48	34.67	741,494	-0.29(-0.83%)
Feb 10, 2021	35.02	35.05	34.73	34.96	841,193	+0.06(+0.18%)
Feb 09, 2021	34.75	34.94	34.67	34.90	598,915	+0.17(+0.48%)
Feb 08, 2021	34.58	34.73	34.55	34.73	861,872	+0.27(+0.79%)
Feb 05, 2021	34.35	34.51	34.28	34.46	695,674	+0.28(+0.82%)
Feb 04, 2021	33.94	34.18	33.83	34.18	659,275	+0.27(+0.80%)
Feb 03, 2021	33.65	33.97	33.54	33.91	780,804	+0.29(+0.86%)
Feb 02, 2021	33.80	33.93	33.53	33.62	767,577	+0.01(+0.03%)

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.