Indicators

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

44.22 -0.67 (-1.49%)

Official Closing Price Updated: 8:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	33.84	34.05	33.84	34.05	1,034,038	+0.28(+0.84%)
Jun 27, 2019	33.62	33.81	33.62	33.77	479,662	+0.27(+0.80%)
Jun 26, 2019	33.79	33.80	33.50	33.50	574,698	-0.30(-0.89%)
Jun 25, 2019	34.05	34.05	33.78	33.80	423,435	-0.20(-0.59%)
Jun 24, 2019	34.25	34.28	34.00	34.00	352,840	-0.22(-0.63%)
Jun 21, 2019	34.27	34.29	34.11	34.22	390,811	-0.07(-0.21%)
Jun 20, 2019	34.23	34.33	34.07	34.29	572,444	+0.33(+0.97%)
Jun 19, 2019	33.91	34.04	33.79	33.96	498,740	+0.06(+0.17%)
Jun 18, 2019	33.92	34.04	33.82	33.91	538,329	+0.11(+0.33%)
Jun 17, 2019	33.78	33.85	33.74	33.79	271,420	+0.02(+0.05%)
Jun 14, 2019	33.75	33.84	33.68	33.78	920,745	+0.01(+0.02%)
Jun 13, 2019	33.61	33.77	33.60	33.77	410,900	+0.29(+0.87%)
Jun 12, 2019	33.48	33.58	33.45	33.48	428,880	-0.01(-0.02%)
Jun 11, 2019	33.50	33.58	33.39	33.49	510,879	+0.16(+0.48%)
Jun 10, 2019	33.57	33.59	33.26	33.33	635,715	-0.10(-0.29%)
Jun 07, 2019	33.47	33.62	33.41	33.42	489,972	+0.06(+0.17%)
Jun 06, 2019	33.25	33.42	33.17	33.37	480,406	+0.17(+0.51%)
Jun 05, 2019	33.15	33.20	32.91	33.20	630,640	+0.17(+0.51%)
Jun 04, 2019	32.79	33.03	32.67	33.03	657,018	+0.48(+1.46%)

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.