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 (%)
Apr 26, 2024	43.37	43.52	43.22	43.24	374,687	-0.16(-0.37%)
Apr 25, 2024	43.48	43.70	43.14	43.40	573,463	-0.28(-0.64%)
Apr 24, 2024	43.29	43.74	43.08	43.68	546,985	+0.18(+0.41%)
Apr 23, 2024	43.28	43.60	43.22	43.50	511,960	+0.22(+0.51%)
Apr 22, 2024	43.15	43.44	42.93	43.28	546,998	+0.19(+0.44%)
Apr 19, 2024	42.47	43.09	42.47	43.09	670,586	+0.65(+1.53%)
Apr 18, 2024	42.39	42.50	42.20	42.44	504,255	+0.24(+0.57%)
Apr 17, 2024	42.16	42.37	41.94	42.20	711,623	+0.26(+0.62%)
Apr 16, 2024	42.32	42.33	41.89	41.94	1,030,655	-0.38(-0.89%)
Apr 15, 2024	42.87	43.02	42.17	42.32	1,227,482	-0.25(-0.59%)
Apr 12, 2024	43.05	43.14	42.49	42.57	814,852	-0.56(-1.29%)
Apr 11, 2024	43.42	43.47	42.95	43.13	654,901	-0.15(-0.35%)
Apr 10, 2024	43.58	43.58	43.08	43.28	1,261,977	-0.83(-1.88%)
Apr 09, 2024	43.90	44.11	43.81	44.11	724,815	+0.32(+0.73%)
Apr 08, 2024	43.74	43.94	43.70	43.79	497,417	+0.10(+0.23%)
Apr 05, 2024	43.60	43.76	43.32	43.69	938,417	+0.05(+0.11%)
Apr 04, 2024	44.14	44.27	43.54	43.64	876,521	-0.22(-0.50%)
Apr 03, 2024	43.99	44.08	43.78	43.86	649,502	-0.13(-0.29%)
Apr 02, 2024	44.00	44.13	43.91	43.99	365,351	-0.07(-0.16%)

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.