Indicators

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

45.34 +0.12 (+0.27%)

Official Closing Price Updated: 8:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	43.73	43.78	42.61	42.70	3,345,669	-1.18(-2.68%)
Apr 28, 2022	43.61	43.96	43.34	43.88	2,382,573	+0.43(+0.99%)
Apr 27, 2022	43.60	43.89	43.27	43.45	1,833,180	-0.06(-0.15%)
Apr 26, 2022	43.90	44.19	43.50	43.51	2,432,829	-0.45(-1.02%)
Apr 25, 2022	44.01	44.10	43.15	43.96	3,735,788	-0.25(-0.56%)
Apr 22, 2022	44.95	44.99	44.17	44.21	2,585,836	-0.93(-2.05%)
Apr 21, 2022	45.28	45.55	45.09	45.14	2,178,116	-0.07(-0.16%)
Apr 20, 2022	44.92	45.41	44.92	45.21	2,130,967	+0.51(+1.15%)
Apr 19, 2022	44.47	44.78	44.39	44.70	1,034,415	+0.29(+0.66%)
Apr 18, 2022	44.50	44.74	44.26	44.40	1,600,152	-0.10(-0.22%)
Apr 14, 2022	44.38	44.77	44.38	44.50	861,201	+0.17(+0.39%)
Apr 13, 2022	44.15	44.36	43.96	44.33	1,157,425	+0.16(+0.35%)
Apr 12, 2022	44.17	44.44	44.00	44.17	1,406,173	+0.11(+0.25%)
Apr 11, 2022	44.28	44.47	44.03	44.06	1,093,592	-0.20(-0.46%)
Apr 08, 2022	44.02	44.36	43.88	44.26	1,121,482	+0.38(+0.86%)
Apr 07, 2022	43.84	43.97	43.45	43.89	1,818,458	+0.04(+0.08%)
Apr 06, 2022	43.31	43.89	43.28	43.85	1,512,123	+0.48(+1.10%)
Apr 05, 2022	43.48	43.92	43.26	43.38	893,618	-0.16(-0.38%)
Apr 04, 2022	43.64	43.64	43.11	43.54	1,036,368	-0.14(-0.31%)

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.