Skip to main content

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

50.12 -0.12 (-0.24%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 38.54 38.67 38.26 38.34 456,410 -0.22(-0.58%)
Oct 28, 2021 38.36 38.57 38.35 38.56 317,182 +0.22(+0.58%)
Oct 27, 2021 38.85 38.85 38.34 38.34 465,853 -0.41(-1.06%)
Oct 26, 2021 38.76 38.75 405,627 +0.04(+0.12%)
Oct 25, 2021 38.81 38.83 38.59 38.70 263,534 -0.07(-0.18%)
Oct 22, 2021 38.83 38.94 38.68 38.77 318,674 +0.04(+0.09%)
Oct 21, 2021 38.95 39.00 38.55 38.74 428,960 -0.29(-0.73%)
Oct 20, 2021 38.60 39.09 38.59 39.02 466,999 +0.38(+0.99%)
Oct 19, 2021 38.60 38.64 38.48 38.64 363,353 +0.17(+0.44%)
Oct 18, 2021 38.56 38.72 38.39 38.47 396,591 -0.28(-0.71%)
Oct 15, 2021 38.89 39.00 38.73 38.75 279,127 -0.03(-0.07%)
Oct 14, 2021 38.35 38.80 38.32 38.77 462,878 +0.63(+1.65%)
Oct 13, 2021 38.06 38.26 37.75 38.14 755,192 +0.05(+0.14%)
Oct 12, 2021 38.22 38.31 38.01 38.09 555,309 -0.09(-0.23%)
Oct 11, 2021 38.35 38.51 38.17 38.18 414,012 -0.12(-0.30%)
Oct 08, 2021 38.43 38.51 38.26 38.29 466,516 -0.10(-0.25%)
Oct 07, 2021 38.42 38.64 38.34 38.39 1,162,774 +0.13(+0.35%)
Oct 06, 2021 37.98 38.27 37.66 38.26 769,490 +0.04(+0.12%)
Oct 05, 2021 38.28 38.40 38.04 38.21 424,432 +0.06(+0.16%)
Oct 04, 2021 37.96 38.33 37.96 38.15 1,408,376 +0.17(+0.44%)
Oct 01, 2021 37.78 38.17 37.52 37.98 591,493 +0.38(+1.02%)
Sep 30, 2021 38.43 38.43 37.62 37.60 934,240 -0.75(-1.95%)
Sep 29, 2021 38.08 38.51 38.00 38.35 602,672 +0.36(+0.94%)
Sep 28, 2021 38.28 38.43 37.94 37.99 811,712 -0.31(-0.81%)
Sep 27, 2021 38.23 38.58 38.18 38.30 354,941 +0.23(+0.61%)
Sep 24, 2021 38.08 38.30 38.07 38.07 280,170 -0.07(-0.19%)
Sep 23, 2021 38.01 38.35 37.93 38.14 435,054 +0.28(+0.75%)
Sep 22, 2021 37.82 38.08 37.77 37.86 382,453 +0.28(+0.76%)
Sep 21, 2021 37.95 38.08 37.56 37.57 713,702 -0.20(-0.52%)
Sep 20, 2021 37.70 37.98 37.42 37.77 1,182,816 -0.50(-1.30%)
Sep 17, 2021 38.51 38.58 38.27 38.27 447,617 -0.33(-0.85%)
Sep 16, 2021 38.90 38.94 38.46 38.59 264,133 -0.28(-0.73%)
Sep 15, 2021 38.57 38.95 38.51 38.88 409,932 +0.37(+0.97%)
Sep 14, 2021 38.99 39.00 38.44 38.51 407,902 -0.36(-0.94%)
Sep 13, 2021 38.91 39.08 38.74 38.87 567,314 +0.23(+0.60%)
Sep 10, 2021 39.05 39.08 38.64 38.64 744,218 -0.28(-0.71%)
Sep 09, 2021 39.15 39.23 38.91 38.91 397,675 -0.35(-0.88%)
Sep 08, 2021 39.04 39.31 39.02 39.26 571,619 +0.20(+0.52%)
Sep 07, 2021 39.48 39.49 39.03 39.06 412,952 -0.47(-1.19%)
Sep 03, 2021 39.61 39.69 39.47 39.53 251,856 -0.16(-0.40%)
Sep 02, 2021 39.40 39.69 39.40 39.69 297,640 +0.38(+0.97%)
Sep 01, 2021 39.36 39.39 39.12 39.31 357,438 +0.03(+0.07%)
Aug 31, 2021 39.12 39.32 39.04 39.28 377,349 +0.16(+0.41%)
Aug 30, 2021 39.20 39.27 39.09 39.12 511,398 -0.10(-0.25%)
Aug 27, 2021 39.00 39.33 38.99 39.22 409,439 +0.34(+0.87%)
Aug 26, 2021 39.16 39.17 38.88 38.88 386,960 -0.30(-0.77%)
Aug 25, 2021 39.08 39.31 38.92 39.18 361,580 +0.04(+0.11%)
Aug 24, 2021 39.22 39.23 39.04 39.14 315,585 -0.06(-0.16%)
Aug 23, 2021 39.34 39.37 39.18 39.20 393,477 +0.04(+0.11%)
Aug 20, 2021 38.84 39.24 38.73 39.16 388,299 +0.27(+0.71%)
Aug 19, 2021 38.79 39.14 38.72 38.88 554,694 -0.12(-0.30%)
Aug 18, 2021 39.41 39.42 38.98 39.00 466,893 -0.50(-1.28%)
Aug 17, 2021 39.43 39.60 39.17 39.50 504,972 -0.07(-0.18%)
Aug 16, 2021 39.41 39.71 39.27 39.57 431,468 +0.08(+0.20%)
Aug 13, 2021 39.33 39.54 39.31 39.49 266,437 +0.16(+0.41%)
Aug 12, 2021 39.34 39.36 39.16 39.33 322,874 +0.00(+0.00%)
Aug 11, 2021 39.07 39.36 39.04 39.33 354,518 +0.27(+0.68%)
Aug 10, 2021 38.76 39.11 38.70 39.07 431,300 +0.29(+0.75%)
Aug 09, 2021 38.77 38.85 38.65 38.78 437,327 -0.04(-0.11%)
Aug 06, 2021 38.74 38.93 38.74 38.82 397,541 +0.13(+0.34%)
Aug 05, 2021 38.63 38.69 38.52 38.69 365,006 +0.19(+0.48%)
Aug 04, 2021 38.85 38.87 38.49 38.50 712,413 -0.54(-1.38%)
Aug 03, 2021 38.79 39.04 38.50 39.04 418,073 +0.33(+0.85%)
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.