Indicators

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

44.51 -0.38 (-0.86%)

Streaming Delayed Price Updated: 11:48 AM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	42.38	42.80	42.15	42.78	527,554	+0.57(+1.36%)
Jan 30, 2023	42.24	42.57	42.19	42.20	615,164	-0.25(-0.58%)
Jan 27, 2023	42.28	42.59	42.19	42.45	652,342	+0.02(+0.04%)
Jan 26, 2023	42.40	42.43	42.07	42.43	559,038	+0.11(+0.27%)
Jan 25, 2023	41.94	42.32	41.85	42.32	707,733	+0.20(+0.47%)
Jan 24, 2023	42.02	42.34	41.74	42.12	694,942	-0.08(-0.18%)
Jan 23, 2023	42.01	42.47	41.90	42.19	647,241	+0.23(+0.55%)
Jan 20, 2023	41.58	41.97	41.25	41.96	547,513	+0.50(+1.20%)
Jan 19, 2023	41.60	41.70	41.40	41.47	787,787	-0.23(-0.54%)
Jan 18, 2023	42.76	42.76	41.69	41.69	854,054	-1.00(-2.33%)
Jan 17, 2023	42.85	42.94	42.63	42.69	986,864	-0.14(-0.33%)
Jan 13, 2023	42.61	42.89	42.40	42.83	645,820	-0.01(-0.02%)
Jan 12, 2023	42.90	43.04	42.61	42.84	824,673	+0.10(+0.24%)
Jan 11, 2023	42.56	42.74	42.36	42.73	501,659	+0.37(+0.86%)
Jan 10, 2023	42.26	42.38	41.94	42.37	474,975	+0.13(+0.31%)
Jan 09, 2023	42.45	42.66	42.21	42.24	780,825	-0.22(-0.51%)
Jan 06, 2023	41.89	42.55	41.80	42.45	1,473,069	+0.98(+2.36%)
Jan 05, 2023	41.70	41.70	41.26	41.47	663,997	-0.45(-1.08%)
Jan 04, 2023	41.56	42.12	41.54	41.93	977,375	+0.59(+1.43%)

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.