Indicators

S&P 500 Low Vol Invesco ETF (NY: SPLV )

65.61 -0.10 (-0.15%)

Streaming Delayed Price Updated: 1:27 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	52.27	52.49	52.27	52.35	3,000,334	+0.14(+0.26%)
Sep 27, 2019	52.57	52.57	51.91	52.22	4,315,720	-0.19(-0.36%)
Sep 26, 2019	52.24	52.56	52.17	52.41	3,748,593	+0.26(+0.50%)
Sep 25, 2019	52.13	52.21	51.97	52.15	6,187,733	+0.03(+0.05%)
Sep 24, 2019	52.16	52.44	51.93	52.12	5,140,120	+0.14(+0.26%)
Sep 23, 2019	51.87	52.13	51.84	51.98	2,419,517	+0.06(+0.13%)
Sep 20, 2019	52.11	52.15	51.82	51.92	3,783,391	-0.08(-0.16%)
Sep 19, 2019	52.07	52.14	51.94	52.00	2,190,476	+0.01(+0.02%)
Sep 18, 2019	51.94	52.00	51.56	51.99	2,828,982	+0.14(+0.28%)
Sep 17, 2019	51.48	51.91	51.48	51.85	3,376,222	+0.45(+0.88%)
Sep 16, 2019	51.33	51.52	51.23	51.40	4,531,784	-0.01(-0.02%)
Sep 13, 2019	51.60	51.75	51.29	51.40	5,883,478	-0.23(-0.45%)
Sep 12, 2019	51.68	51.83	51.50	51.64	5,611,854	+0.24(+0.47%)
Sep 11, 2019	51.12	51.42	50.93	51.40	6,310,421	+0.22(+0.42%)
Sep 10, 2019	51.45	51.45	50.83	51.18	4,265,264	-0.36(-0.70%)
Sep 09, 2019	51.93	51.93	51.49	51.54	3,772,040	-0.34(-0.66%)
Sep 06, 2019	51.89	52.03	51.83	51.88	2,288,868	+0.12(+0.23%)
Sep 05, 2019	52.05	52.07	51.74	51.77	5,804,840	-0.11(-0.21%)
Sep 04, 2019	51.79	51.90	51.59	51.87	3,425,284	+0.34(+0.67%)

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.