Indicators

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

45.34 +0.12 (+0.27%)

Official Closing Price Updated: 8:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	34.97	35.05	34.93	34.96	470,919	+0.05(+0.14%)
Sep 27, 2019	34.90	35.04	34.71	34.91	459,510	+0.10(+0.28%)
Sep 26, 2019	34.80	34.87	34.60	34.81	461,988	-0.02(-0.05%)
Sep 25, 2019	34.73	34.88	34.69	34.83	482,910	+0.15(+0.43%)
Sep 24, 2019	34.97	34.97	34.57	34.68	640,074	-0.20(-0.56%)
Sep 23, 2019	34.82	34.97	34.76	34.87	429,309	-0.07(-0.21%)
Sep 20, 2019	35.00	35.15	34.87	34.95	884,848	-0.01(-0.02%)
Sep 19, 2019	35.08	35.10	34.91	34.96	345,942	-0.06(-0.16%)
Sep 18, 2019	35.01	35.03	34.80	35.01	381,914	-0.02(-0.05%)
Sep 17, 2019	35.10	35.10	34.93	35.03	356,738	-0.09(-0.26%)
Sep 16, 2019	35.07	35.14	34.96	35.12	432,770	+0.13(+0.37%)
Sep 13, 2019	35.13	35.31	34.94	34.99	479,017	-0.09(-0.26%)
Sep 12, 2019	35.18	35.18	34.88	35.08	1,370,045	-0.07(-0.21%)
Sep 11, 2019	34.90	35.16	34.70	35.15	721,304	+0.26(+0.75%)
Sep 10, 2019	34.46	34.89	34.46	34.89	581,163	+0.40(+1.16%)
Sep 09, 2019	34.04	34.50	33.98	34.49	657,992	+0.56(+1.66%)
Sep 06, 2019	33.80	33.95	33.73	33.93	446,585	+0.16(+0.46%)
Sep 05, 2019	33.62	33.83	33.56	33.77	615,289	+0.32(+0.95%)
Sep 04, 2019	33.35	33.46	33.29	33.45	951,545	+0.34(+1.04%)

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.