Skip to main content

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

44.40 +0.27 (+0.61%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 39.12 39.24 38.83 38.91 449,681 -0.23(-0.58%)
Oct 28, 2021 38.94 39.15 38.93 39.14 312,507 +0.23(+0.58%)
Oct 27, 2021 39.43 39.43 38.92 38.91 458,985 -0.42(-1.06%)
Oct 26, 2021 39.34 39.33 399,647 +0.05(+0.12%)
Oct 25, 2021 39.39 39.42 39.17 39.28 259,649 -0.07(-0.18%)
Oct 22, 2021 39.41 39.52 39.26 39.35 313,976 +0.04(+0.09%)
Oct 21, 2021 39.53 39.58 39.13 39.32 422,636 -0.29(-0.73%)
Oct 20, 2021 39.18 39.68 39.17 39.61 460,114 +0.39(+0.99%)
Oct 19, 2021 39.18 39.22 39.05 39.22 357,997 +0.17(+0.44%)
Oct 18, 2021 39.14 39.30 38.96 39.05 390,745 -0.28(-0.71%)
Oct 15, 2021 39.47 39.59 39.30 39.33 275,010 -0.03(-0.07%)
Oct 14, 2021 38.92 39.38 38.89 39.35 456,050 +0.64(+1.65%)
Oct 13, 2021 38.63 38.83 38.32 38.71 744,053 +0.05(+0.14%)
Oct 12, 2021 38.79 38.88 38.58 38.66 547,117 -0.09(-0.23%)
Oct 11, 2021 38.92 39.08 38.74 38.75 407,905 -0.12(-0.30%)
Oct 08, 2021 39.01 39.09 38.83 38.87 459,634 -0.10(-0.25%)
Oct 07, 2021 38.99 39.22 38.92 38.97 1,145,622 +0.14(+0.35%)
Oct 06, 2021 38.55 38.84 38.23 38.83 758,139 +0.05(+0.12%)
Oct 05, 2021 38.86 38.98 38.61 38.78 418,171 +0.06(+0.16%)
Oct 04, 2021 38.53 38.90 38.52 38.72 1,387,601 +0.17(+0.44%)
Oct 01, 2021 38.34 38.74 38.08 38.55 582,768 +0.39(+1.02%)
Sep 30, 2021 39.01 39.01 38.18 38.16 920,459 -0.76(-1.95%)
Sep 29, 2021 38.65 39.09 38.57 38.92 593,782 +0.36(+0.94%)
Sep 28, 2021 38.86 39.01 38.51 38.56 799,739 -0.32(-0.81%)
Sep 27, 2021 38.80 39.15 38.75 38.88 349,705 +0.23(+0.61%)
Sep 24, 2021 38.65 38.88 38.64 38.64 276,037 -0.07(-0.19%)
Sep 23, 2021 38.58 38.92 38.50 38.71 428,637 +0.29(+0.75%)
Sep 22, 2021 38.39 38.65 38.33 38.42 376,812 +0.29(+0.76%)
Sep 21, 2021 38.51 38.65 38.13 38.14 703,174 -0.20(-0.52%)
Sep 20, 2021 38.26 38.55 37.98 38.33 1,165,368 -0.39(-1.01%)
Sep 17, 2021 38.98 39.04 38.72 38.72 442,323 -0.33(-0.85%)
Sep 16, 2021 39.36 39.41 38.92 39.06 261,009 -0.29(-0.73%)
Sep 15, 2021 39.03 39.42 38.97 39.34 405,084 +0.38(+0.97%)
Sep 14, 2021 39.45 39.47 38.90 38.97 403,078 -0.37(-0.94%)
Sep 13, 2021 39.38 39.54 39.20 39.34 560,605 +0.23(+0.60%)
Sep 10, 2021 39.52 39.55 39.10 39.10 735,417 -0.28(-0.71%)
Sep 09, 2021 39.61 39.69 39.37 39.38 392,972 -0.35(-0.88%)
Sep 08, 2021 39.51 39.79 39.49 39.73 564,859 +0.21(+0.52%)
Sep 07, 2021 39.96 39.96 39.50 39.52 408,069 -0.48(-1.19%)
Sep 03, 2021 40.08 40.16 39.95 40.00 248,877 -0.16(-0.40%)
Sep 02, 2021 39.87 40.16 39.87 40.16 294,120 +0.39(+0.97%)
Sep 01, 2021 39.83 39.86 39.59 39.78 353,211 +0.03(+0.07%)
Aug 31, 2021 39.59 39.79 39.51 39.75 372,886 +0.16(+0.41%)
Aug 30, 2021 39.67 39.74 39.56 39.59 505,350 -0.10(-0.25%)
Aug 27, 2021 39.47 39.80 39.45 39.69 404,597 +0.34(+0.87%)
Aug 26, 2021 39.63 39.64 39.34 39.34 382,384 -0.31(-0.77%)
Aug 25, 2021 39.55 39.78 39.39 39.65 357,304 +0.05(+0.11%)
Aug 24, 2021 39.69 39.70 39.51 39.60 311,853 -0.06(-0.16%)
Aug 23, 2021 39.81 39.84 39.65 39.67 388,824 +0.04(+0.11%)
Aug 20, 2021 39.30 39.71 39.20 39.63 383,707 +0.28(+0.71%)
Aug 19, 2021 39.26 39.61 39.19 39.35 548,133 -0.12(-0.30%)
Aug 18, 2021 39.88 39.90 39.45 39.46 461,372 -0.51(-1.28%)
Aug 17, 2021 39.90 40.07 39.63 39.98 498,999 -0.07(-0.18%)
Aug 16, 2021 39.89 40.18 39.74 40.05 426,366 +0.08(+0.20%)
Aug 13, 2021 39.80 40.01 39.78 39.97 263,286 +0.16(+0.41%)
Aug 12, 2021 39.81 39.83 39.63 39.80 319,055 +0.00(+0.00%)
Aug 11, 2021 39.54 39.83 39.51 39.80 350,326 +0.27(+0.68%)
Aug 10, 2021 39.22 39.58 39.16 39.54 426,199 +0.30(+0.75%)
Aug 09, 2021 39.23 39.31 39.11 39.24 432,155 -0.04(-0.11%)
Aug 06, 2021 39.20 39.40 39.20 39.28 392,839 +0.13(+0.34%)
Aug 05, 2021 39.10 39.15 38.98 39.15 360,689 +0.19(+0.48%)
Aug 04, 2021 39.31 39.34 38.95 38.96 703,988 -0.55(-1.38%)
Aug 03, 2021 39.26 39.51 38.96 39.51 413,129 +0.33(+0.85%)
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.