Indicators

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

45.30 +0.01 (+0.02%)

Streaming Delayed Price Updated: 11:42 AM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	42.39	42.80	42.15	42.78	527,512	+0.58(+1.36%)
Jan 30, 2023	42.24	42.57	42.19	42.21	615,116	-0.25(-0.58%)
Jan 27, 2023	42.28	42.59	42.19	42.45	652,291	+0.02(+0.04%)
Jan 26, 2023	42.40	42.43	42.07	42.43	558,995	+0.11(+0.27%)
Jan 25, 2023	41.94	42.32	41.86	42.32	707,677	+0.20(+0.47%)
Jan 24, 2023	42.03	42.34	41.74	42.12	694,887	-0.08(-0.18%)
Jan 23, 2023	42.02	42.47	41.91	42.20	647,190	+0.23(+0.55%)
Jan 20, 2023	41.58	41.98	41.25	41.97	547,470	+0.50(+1.20%)
Jan 19, 2023	41.60	41.70	41.40	41.47	787,738	-0.23(-0.54%)
Jan 18, 2023	42.77	42.77	41.69	41.69	853,987	-1.00(-2.33%)
Jan 17, 2023	42.85	42.95	42.63	42.69	986,787	-0.14(-0.33%)
Jan 13, 2023	42.61	42.90	42.41	42.83	645,769	-0.01(-0.02%)
Jan 12, 2023	42.91	43.04	42.61	42.84	824,608	+0.10(+0.24%)
Jan 11, 2023	42.57	42.75	42.36	42.74	501,620	+0.37(+0.86%)
Jan 10, 2023	42.27	42.38	41.95	42.37	474,939	+0.13(+0.31%)
Jan 09, 2023	42.46	42.66	42.21	42.24	780,764	-0.22(-0.51%)
Jan 06, 2023	41.89	42.55	41.81	42.46	1,472,954	+0.98(+2.36%)
Jan 05, 2023	41.70	41.70	41.26	41.48	663,945	-0.45(-1.08%)
Jan 04, 2023	41.56	42.13	41.55	41.93	977,298	+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.