Indicators

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

44.31 +0.09 (+0.20%)

Official Closing Price Updated: 8:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	35.55	35.58	35.44	35.45	373,526	-0.14(-0.39%)
Nov 27, 2019	35.50	35.59	35.44	35.59	486,337	+0.14(+0.39%)
Nov 26, 2019	35.54	35.54	35.34	35.45	558,260	-0.06(-0.16%)
Nov 25, 2019	35.40	35.53	35.38	35.51	510,374	+0.20(+0.56%)
Nov 22, 2019	35.28	35.38	35.20	35.31	425,742	+0.15(+0.42%)
Nov 21, 2019	35.23	35.25	35.04	35.16	389,139	-0.07(-0.19%)
Nov 20, 2019	35.23	35.29	35.02	35.23	768,694	-0.07(-0.19%)
Nov 19, 2019	35.55	35.55	35.30	35.30	527,731	-0.22(-0.63%)
Nov 18, 2019	35.51	35.58	35.39	35.52	498,705	+0.00(+0.01%)
Nov 15, 2019	35.38	35.51	35.33	35.51	446,768	+0.28(+0.79%)
Nov 14, 2019	35.19	35.36	35.16	35.23	351,023	+0.04(+0.12%)
Nov 13, 2019	35.18	35.30	35.10	35.19	588,252	-0.04(-0.12%)
Nov 12, 2019	35.33	35.46	35.19	35.23	417,285	-0.07(-0.19%)
Nov 11, 2019	35.34	35.36	35.28	35.30	409,249	-0.20(-0.55%)
Nov 08, 2019	35.41	35.50	35.27	35.50	538,291	+0.01(+0.02%)
Nov 07, 2019	35.65	35.69	35.43	35.49	733,951	+0.01(+0.02%)
Nov 06, 2019	35.60	35.69	35.42	35.48	555,505	-0.08(-0.23%)
Nov 05, 2019	35.62	35.74	35.48	35.56	552,690	-0.11(-0.32%)
Nov 04, 2019	35.41	35.71	35.37	35.68	584,509	+0.39(+1.09%)

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.