Indicators

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

45.25 -0.04 (-0.09%)

Streaming Delayed Price Updated: 12:33 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	41.80	41.89	41.61	41.72	741,931	-0.20(-0.47%)
Dec 28, 2023	41.70	41.93	41.70	41.91	528,388	+0.15(+0.35%)
Dec 27, 2023	41.73	41.83	41.61	41.77	440,772	+0.01(+0.02%)
Dec 26, 2023	41.51	41.84	41.49	41.76	380,563	+0.23(+0.54%)
Dec 22, 2023	41.45	41.77	41.40	41.53	464,353	+0.21(+0.50%)
Dec 21, 2023	41.27	41.42	40.99	41.32	466,398	+0.27(+0.65%)
Dec 20, 2023	41.55	41.71	41.06	41.06	570,207	-0.60(-1.44%)
Dec 19, 2023	41.42	41.66	41.38	41.66	537,366	+0.33(+0.81%)
Dec 18, 2023	41.56	41.62	41.31	41.32	917,313	-0.00(-0.00%)
Dec 15, 2023	41.61	41.73	41.21	41.32	785,886	-0.48(-1.15%)
Dec 14, 2023	41.68	42.14	41.66	41.80	820,013	+0.45(+1.09%)
Dec 13, 2023	40.30	41.35	40.16	41.35	692,258	+0.96(+2.38%)
Dec 12, 2023	40.61	40.61	40.28	40.39	463,165	-0.20(-0.48%)
Dec 11, 2023	40.54	40.67	40.42	40.59	539,623	+0.03(+0.07%)
Dec 08, 2023	40.47	40.63	40.33	40.56	605,209	+0.06(+0.15%)
Dec 07, 2023	40.40	40.56	40.21	40.50	499,417	+0.22(+0.53%)
Dec 06, 2023	40.31	40.56	40.25	40.28	707,222	+0.02(+0.05%)
Dec 05, 2023	40.41	40.48	40.19	40.27	810,047	-0.24(-0.58%)
Dec 04, 2023	40.20	40.55	40.19	40.50	1,291,302	+0.10(+0.24%)

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.