Indicators

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

44.89 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	30.20	30.25	29.87	30.25	1,877,749	+0.14(+0.47%)
Dec 28, 2018	30.29	30.44	29.99	30.11	1,756,286	-0.06(-0.18%)
Dec 27, 2018	29.65	30.17	29.19	30.17	1,795,613	+0.25(+0.82%)
Dec 26, 2018	29.00	29.92	28.64	29.92	2,924,389	+1.00(+3.45%)
Dec 24, 2018	29.83	29.93	28.92	28.92	1,989,868	-1.03(-3.44%)
Dec 21, 2018	30.30	30.93	29.94	29.96	2,059,082	-0.34(-1.12%)
Dec 20, 2018	30.48	30.68	30.00	30.30	1,593,335	-0.25(-0.83%)
Dec 19, 2018	30.86	31.27	30.41	30.55	1,511,609	-0.22(-0.72%)
Dec 18, 2018	31.13	31.27	30.63	30.77	935,122	-0.22(-0.71%)
Dec 17, 2018	31.72	31.76	30.85	30.99	1,093,080	-0.75(-2.36%)
Dec 14, 2018	31.80	31.91	31.63	31.74	1,006,155	-0.21(-0.64%)
Dec 13, 2018	31.88	32.08	31.85	31.94	818,166	+0.13(+0.40%)
Dec 12, 2018	32.20	32.24	31.81	31.82	580,012	-0.09(-0.30%)
Dec 11, 2018	32.13	32.23	31.80	31.91	482,954	+0.03(+0.10%)
Dec 10, 2018	32.06	32.10	31.34	31.88	1,036,221	-0.18(-0.57%)
Dec 07, 2018	32.32	32.47	31.94	32.06	880,037	-0.23(-0.71%)
Dec 06, 2018	32.09	32.30	31.53	32.29	1,557,894	-0.03(-0.10%)
Dec 04, 2018	32.94	33.00	32.27	32.32	830,984	-0.59(-1.80%)

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.