Indicators

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

45.15 -0.14 (-0.31%)

Streaming Delayed Price Updated: 3:58 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	41.96	42.21	41.90	41.96	635,284	+0.26(+0.62%)
Feb 28, 2024	41.71	41.88	41.65	41.71	430,300	-0.07(-0.17%)
Feb 27, 2024	41.70	41.82	41.61	41.78	564,622	+0.22(+0.52%)
Feb 26, 2024	41.99	42.01	41.53	41.56	603,016	-0.54(-1.29%)
Feb 23, 2024	41.95	42.27	41.85	42.10	743,095	+0.19(+0.45%)
Feb 22, 2024	41.77	41.98	41.57	41.92	815,617	+0.02(+0.05%)
Feb 21, 2024	41.60	41.90	41.50	41.90	547,357	+0.38(+0.91%)
Feb 20, 2024	41.44	41.84	41.32	41.52	643,209	+0.03(+0.06%)
Feb 16, 2024	41.25	41.62	41.10	41.49	773,259	+0.07(+0.17%)
Feb 15, 2024	40.80	41.45	40.80	41.42	695,595	+0.76(+1.87%)
Feb 14, 2024	40.79	40.80	40.49	40.66	898,853	+0.04(+0.10%)
Feb 13, 2024	40.97	41.09	40.32	40.62	1,490,115	-0.63(-1.53%)
Feb 12, 2024	40.87	41.32	40.83	41.26	599,913	+0.40(+0.99%)
Feb 09, 2024	40.85	40.95	40.67	40.85	576,823	-0.04(-0.10%)
Feb 08, 2024	40.95	40.95	40.68	40.89	653,611	-0.12(-0.29%)
Feb 07, 2024	41.31	41.32	40.94	41.01	817,938	-0.13(-0.31%)
Feb 06, 2024	40.87	41.26	40.76	41.14	551,880	+0.34(+0.82%)
Feb 05, 2024	41.15	41.15	40.80	40.80	762,385	-0.64(-1.55%)
Feb 02, 2024	41.66	41.69	41.18	41.44	1,031,072	-0.40(-0.97%)

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.