Skip to main content

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

50.18 +0.06 (+0.12%)
Streaming Delayed Price Updated: 10:00 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 38.96 39.14 38.67 38.71 494,807 -0.31(-0.79%)
Jul 29, 2021 39.01 39.13 38.91 39.02 448,254 +0.19(+0.48%)
Jul 28, 2021 39.02 39.06 38.65 38.83 590,646 -0.15(-0.39%)
Jul 27, 2021 38.79 39.00 38.48 38.98 644,888 +0.08(+0.21%)
Jul 26, 2021 38.58 38.90 38.58 38.90 566,560 +0.31(+0.80%)
Jul 23, 2021 38.45 38.61 38.29 38.59 573,700 +0.27(+0.69%)
Jul 22, 2021 38.53 38.53 38.22 38.32 686,141 -0.19(-0.51%)
Jul 21, 2021 38.50 38.65 38.46 38.52 792,747 +0.22(+0.58%)
Jul 20, 2021 38.02 38.50 37.94 38.30 881,525 +0.36(+0.96%)
Jul 19, 2021 38.12 38.21 37.57 37.93 1,462,242 -0.59(-1.53%)
Jul 16, 2021 38.90 38.94 38.50 38.52 435,973 -0.27(-0.71%)
Jul 15, 2021 38.65 38.84 38.65 38.80 866,109 -0.01(-0.02%)
Jul 14, 2021 38.80 38.97 38.68 38.81 524,547 +0.11(+0.27%)
Jul 13, 2021 39.05 39.09 38.67 38.70 467,207 -0.42(-1.06%)
Jul 12, 2021 38.95 39.17 38.73 39.12 474,808 +0.02(+0.05%)
Jul 09, 2021 38.76 39.10 38.76 39.10 663,235 +0.59(+1.54%)
Jul 08, 2021 38.40 38.72 38.32 38.51 937,108 -0.31(-0.80%)
Jul 07, 2021 38.60 38.83 38.50 38.82 471,665 +0.16(+0.41%)
Jul 06, 2021 39.02 39.06 38.33 38.66 880,598 -0.41(-1.04%)
Jul 02, 2021 39.18 39.18 38.94 39.06 708,269 -0.10(-0.25%)
Jul 01, 2021 39.09 39.28 38.97 39.16 1,035,703 +0.22(+0.57%)
Jun 30, 2021 38.73 38.98 38.73 38.94 531,965 +0.22(+0.57%)
Jun 29, 2021 39.00 39.13 38.71 38.72 494,687 -0.20(-0.52%)
Jun 28, 2021 39.25 39.26 38.86 38.92 720,104 -0.32(-0.81%)
Jun 25, 2021 38.98 39.26 38.95 39.24 505,988 +0.28(+0.73%)
Jun 24, 2021 38.92 39.01 38.77 38.96 573,810 +0.19(+0.48%)
Jun 23, 2021 39.06 39.07 38.77 38.77 904,378 -0.24(-0.61%)
Jun 22, 2021 39.20 39.27 38.96 39.01 525,503 -0.20(-0.52%)
Jun 21, 2021 38.73 39.24 38.73 39.21 1,052,926 +0.76(+1.98%)
Jun 18, 2021 39.03 39.11 38.45 38.45 1,708,550 -0.92(-2.33%)
Jun 17, 2021 39.98 40.06 39.22 39.37 1,217,263 -0.62(-1.54%)
Jun 16, 2021 40.45 40.51 39.95 39.99 945,494 -0.47(-1.15%)
Jun 15, 2021 40.43 40.56 40.31 40.45 711,246 +0.05(+0.13%)
Jun 14, 2021 40.59 40.65 40.19 40.40 1,116,910 -0.22(-0.54%)
Jun 11, 2021 40.66 40.66 40.47 40.62 742,306 +0.09(+0.22%)
Jun 10, 2021 40.69 40.78 40.48 40.53 845,390 +0.04(+0.11%)
Jun 09, 2021 40.52 40.64 40.40 40.49 644,948 -0.04(-0.09%)
Jun 08, 2021 40.42 40.55 40.26 40.52 487,023 +0.09(+0.22%)
Jun 07, 2021 40.55 40.63 40.37 40.44 585,913 -0.05(-0.13%)
Jun 04, 2021 40.48 40.52 40.35 40.49 541,984 +0.11(+0.28%)
Jun 03, 2021 40.03 40.38 39.99 40.37 626,579 +0.21(+0.53%)
Jun 02, 2021 40.03 40.26 39.85 40.16 777,675 +0.19(+0.48%)
Jun 01, 2021 39.97 40.04 39.80 39.97 868,351 +0.25(+0.62%)
May 28, 2021 39.84 39.84 39.60 39.72 1,321,194 +0.08(+0.20%)
May 27, 2021 39.82 39.92 39.63 39.64 590,856 -0.05(-0.13%)
May 26, 2021 39.66 39.70 39.48 39.70 769,822 +0.11(+0.27%)
May 25, 2021 40.16 40.16 39.56 39.59 808,355 -0.53(-1.32%)
May 24, 2021 40.12 40.24 40.00 40.12 646,862 +0.15(+0.38%)
May 21, 2021 39.98 40.15 39.80 39.96 766,561 +0.11(+0.26%)
May 20, 2021 39.65 39.97 39.52 39.86 687,710 +0.19(+0.49%)
May 19, 2021 39.63 39.68 39.17 39.67 1,275,221 -0.34(-0.86%)
May 18, 2021 40.33 40.33 40.01 40.01 822,811 -0.40(-0.98%)
May 17, 2021 40.28 40.53 40.25 40.40 2,167,329 +0.19(+0.48%)
May 14, 2021 39.99 40.31 39.96 40.21 977,178 +0.42(+1.06%)
May 13, 2021 39.15 39.95 39.07 39.79 1,272,562 +0.62(+1.59%)
May 12, 2021 39.83 39.89 39.12 39.17 1,487,924 -0.67(-1.68%)
May 11, 2021 40.12 40.24 39.62 39.83 1,607,869 -0.62(-1.54%)
May 10, 2021 40.46 40.85 40.42 40.46 1,385,087 +0.24(+0.59%)
May 07, 2021 39.89 40.27 39.76 40.22 1,049,886 +0.24(+0.59%)
May 06, 2021 39.46 39.99 39.39 39.98 1,991,040 +0.55(+1.40%)
May 05, 2021 39.40 39.43 39.17 39.43 867,817 +0.07(+0.18%)
May 04, 2021 39.19 39.38 39.11 39.36 1,063,655 +0.13(+0.34%)
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.