Indicators

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

43.24 -0.16 (-0.37%)

Official Closing Price Updated: 8:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	44.01	44.34	44.31	44.26	415,813	+0.27(+0.61%)
Mar 27, 2024	43.35	43.99	43.34	43.99	480,532	+0.89(+2.06%)
Mar 26, 2024	43.50	43.55	43.10	43.10	438,705	-0.32(-0.73%)
Mar 25, 2024	43.40	43.67	43.39	43.42	436,716	+0.02(+0.05%)
Mar 22, 2024	43.78	43.83	43.40	43.40	429,616	-0.28(-0.64%)
Mar 21, 2024	43.58	43.85	43.52	43.68	564,955	+0.15(+0.34%)
Mar 20, 2024	43.30	43.59	43.23	43.53	733,863	+0.16(+0.37%)
Mar 19, 2024	43.11	43.40	43.07	43.37	598,842	+0.29(+0.67%)
Mar 18, 2024	43.05	43.25	42.83	43.08	367,536	+0.06(+0.15%)
Mar 15, 2024	42.77	43.14	42.77	43.02	641,188	+0.07(+0.16%)
Mar 14, 2024	43.22	43.27	42.68	42.95	834,002	-0.40(-0.92%)
Mar 13, 2024	43.33	43.64	43.24	43.34	483,637	+0.16(+0.37%)
Mar 12, 2024	43.29	43.38	43.03	43.18	687,281	-0.06(-0.14%)
Mar 11, 2024	42.91	43.30	42.91	43.24	643,464	+0.24(+0.55%)
Mar 08, 2024	42.86	43.09	42.80	43.01	1,038,417	+0.21(+0.49%)
Mar 07, 2024	42.81	42.94	42.68	42.80	742,511	+0.16(+0.37%)
Mar 06, 2024	42.57	42.73	42.49	42.64	717,395	+0.33(+0.78%)
Mar 05, 2024	42.28	42.75	42.19	42.31	586,755	-0.01(-0.02%)
Mar 04, 2024	41.93	42.33	41.91	42.32	683,469	+0.30(+0.71%)

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.