Skip to main content

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

44.40 +0.27 (+0.61%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 39.11 39.24 38.83 38.91 449,716 -0.23(-0.58%)
Oct 28, 2021 38.93 39.15 38.92 39.13 312,531 +0.23(+0.58%)
Oct 27, 2021 39.43 39.43 38.92 38.91 459,021 -0.42(-1.06%)
Oct 26, 2021 39.34 39.32 399,678 +0.05(+0.12%)
Oct 25, 2021 39.39 39.41 39.17 39.28 259,669 -0.07(-0.18%)
Oct 22, 2021 39.40 39.52 39.26 39.35 314,001 +0.04(+0.09%)
Oct 21, 2021 39.53 39.58 39.12 39.31 422,670 -0.29(-0.73%)
Oct 20, 2021 39.18 39.67 39.17 39.60 460,150 +0.39(+0.99%)
Oct 19, 2021 39.18 39.22 39.05 39.21 358,025 +0.17(+0.44%)
Oct 18, 2021 39.13 39.30 38.96 39.04 390,775 -0.28(-0.71%)
Oct 15, 2021 39.47 39.58 39.30 39.32 275,031 -0.03(-0.07%)
Oct 14, 2021 38.92 39.38 38.89 39.35 456,086 +0.64(+1.65%)
Oct 13, 2021 38.63 38.83 38.31 38.71 744,111 +0.05(+0.14%)
Oct 12, 2021 38.79 38.88 38.57 38.66 547,160 -0.09(-0.23%)
Oct 11, 2021 38.92 39.08 38.74 38.75 407,937 -0.12(-0.30%)
Oct 08, 2021 39.01 39.08 38.83 38.86 459,670 -0.10(-0.25%)
Oct 07, 2021 38.99 39.21 38.91 38.96 1,145,712 +0.14(+0.35%)
Oct 06, 2021 38.55 38.84 38.22 38.83 758,199 +0.05(+0.12%)
Oct 05, 2021 38.85 38.97 38.61 38.78 418,204 +0.06(+0.16%)
Oct 04, 2021 38.53 38.90 38.52 38.72 1,387,709 +0.17(+0.44%)
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.