Indicators

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

44.22 -0.67 (-1.49%)

Official Closing Price Updated: 8:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2023	41.04	41.17	40.78	40.78	1,579,718	-0.28(-0.69%)
Feb 27, 2023	41.47	41.67	40.96	41.06	608,109	-0.13(-0.32%)
Feb 24, 2023	41.06	41.27	40.88	41.20	587,793	-0.20(-0.48%)
Feb 23, 2023	41.51	41.60	41.11	41.40	593,716	+0.09(+0.21%)
Feb 22, 2023	41.50	41.65	41.19	41.31	540,222	-0.10(-0.25%)
Feb 21, 2023	41.93	41.95	41.30	41.41	573,527	-0.81(-1.91%)
Feb 17, 2023	42.00	42.29	41.79	42.22	598,017	+0.13(+0.31%)
Feb 16, 2023	42.17	42.39	41.84	42.09	715,032	-0.40(-0.93%)
Feb 15, 2023	42.16	42.50	42.04	42.49	471,931	+0.12(+0.29%)
Feb 14, 2023	42.54	42.70	42.11	42.36	851,969	-0.28(-0.66%)
Feb 13, 2023	42.24	42.65	42.19	42.65	703,046	+0.44(+1.05%)
Feb 10, 2023	41.82	42.24	41.70	42.20	579,315	+0.40(+0.95%)
Feb 09, 2023	42.58	42.60	41.72	41.81	895,737	-0.51(-1.20%)
Feb 08, 2023	42.53	42.66	42.26	42.32	792,527	-0.40(-0.93%)
Feb 07, 2023	42.66	42.83	42.19	42.71	831,136	-0.03(-0.07%)
Feb 06, 2023	42.79	42.79	42.46	42.74	641,617	-0.20(-0.46%)
Feb 03, 2023	43.31	43.31	42.74	42.94	1,152,431	-0.52(-1.19%)
Feb 02, 2023	43.16	43.63	42.93	43.46	1,000,284	+0.49(+1.14%)

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.