Indicators

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

44.82 +0.09 (+0.20%)

Official Closing Price Updated: 8:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	42.09	42.34	42.02	42.09	633,378	+0.26(+0.62%)
Feb 28, 2024	41.83	42.01	41.78	41.83	429,010	-0.07(-0.17%)
Feb 27, 2024	41.82	41.95	41.74	41.90	562,929	+0.22(+0.52%)
Feb 26, 2024	42.12	42.14	41.65	41.68	601,207	-0.55(-1.29%)
Feb 23, 2024	42.08	42.40	41.97	42.23	740,867	+0.19(+0.45%)
Feb 22, 2024	41.89	42.11	41.69	42.04	813,171	+0.02(+0.05%)
Feb 21, 2024	41.72	42.02	41.62	42.02	545,716	+0.38(+0.91%)
Feb 20, 2024	41.56	41.96	41.45	41.64	641,279	+0.03(+0.06%)
Feb 16, 2024	41.37	41.75	41.22	41.62	770,940	+0.07(+0.17%)
Feb 15, 2024	40.93	41.58	40.93	41.55	693,509	+0.76(+1.87%)
Feb 14, 2024	40.92	40.93	40.61	40.79	896,157	+0.04(+0.10%)
Feb 13, 2024	41.09	41.21	40.44	40.75	1,485,646	-0.63(-1.53%)
Feb 12, 2024	40.99	41.44	40.96	41.38	598,114	+0.41(+0.99%)
Feb 09, 2024	40.98	41.07	40.80	40.98	575,093	-0.04(-0.10%)
Feb 08, 2024	41.07	41.07	40.81	41.01	651,651	-0.12(-0.29%)
Feb 07, 2024	41.43	41.44	41.06	41.13	815,485	-0.13(-0.31%)
Feb 06, 2024	40.99	41.38	40.89	41.26	550,225	+0.34(+0.82%)
Feb 05, 2024	41.27	41.27	40.93	40.93	760,098	-0.64(-1.55%)
Feb 02, 2024	41.79	41.81	41.30	41.57	1,027,980	-0.41(-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.