Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

45.10 -0.08 (-0.17%)
Streaming Delayed Price Updated: 12:32 PM EDT, May 21, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2020 32.76 32.76 32.76 742,308 +0.23(+0.70%)
Dec 30, 2020 32.34 32.65 32.34 32.53 742,308 +0.23(+0.70%)
Dec 29, 2020 32.65 32.70 32.21 32.30 855,957 -0.23(-0.70%)
Dec 28, 2020 32.66 32.92 32.46 32.53 784,395 +0.05(+0.16%)
Dec 24, 2020 32.51 32.52 32.24 32.48 476,338 +0.01(+0.03%)
Dec 23, 2020 32.41 32.65 32.39 32.47 740,329 +0.23(+0.70%)
Dec 22, 2020 32.49 32.54 32.24 32.24 671,221 -0.22(-0.67%)
Dec 21, 2020 32.40 32.53 32.09 32.46 1,396,064 -0.40(-1.21%)
Dec 18, 2020 33.02 33.11 32.70 32.86 1,082,243 -0.13(-0.39%)
Dec 17, 2020 33.12 33.13 32.91 32.99 736,109 +0.00(+0.00%)
Dec 16, 2020 33.18 33.20 32.92 32.99 707,971 -0.16(-0.50%)
Dec 15, 2020 32.94 33.15 32.69 33.15 643,568 +0.49(+1.49%)
Dec 14, 2020 33.30 33.36 32.67 32.67 883,084 -0.36(-1.08%)
Dec 11, 2020 32.95 33.15 32.85 33.02 626,192 -0.11(-0.34%)
Dec 10, 2020 33.08 33.23 33.02 33.14 902,147 -0.14(-0.42%)
Dec 09, 2020 33.32 33.48 33.08 33.27 1,006,252 +0.08(+0.24%)
Dec 08, 2020 32.81 33.26 32.77 33.20 599,334 +0.23(+0.68%)
Dec 07, 2020 33.14 33.22 32.88 32.97 828,846 -0.30(-0.89%)
Dec 04, 2020 32.88 33.27 32.84 33.27 816,491 +0.53(+1.62%)
Dec 03, 2020 32.60 32.87 32.49 32.74 923,378 +0.16(+0.48%)
Dec 02, 2020 32.19 32.58 32.12 32.58 953,472 +0.34(+1.05%)
Dec 01, 2020 32.30 32.55 32.17 32.24 1,159,002 +0.35(+1.09%)
Nov 30, 2020 32.29 32.29 31.85 31.89 1,362,182 -0.49(-1.53%)
Nov 27, 2020 32.63 32.69 32.31 32.39 861,763 -0.22(-0.67%)
Nov 25, 2020 32.88 32.89 32.50 32.61 1,153,202 -0.39(-1.18%)
Nov 24, 2020 32.51 33.12 32.50 33.00 1,464,678 +0.89(+2.79%)
Nov 23, 2020 31.70 32.22 31.68 32.10 2,101,805 +0.63(+1.99%)
Nov 20, 2020 31.53 31.57 31.32 31.47 878,592 -0.05(-0.16%)
Nov 19, 2020 31.45 31.57 31.16 31.53 1,021,714 +0.03(+0.08%)
Nov 18, 2020 32.08 32.20 31.50 31.50 1,087,181 -0.41(-1.30%)
Nov 17, 2020 31.79 32.11 31.57 31.92 793,826 -0.23(-0.73%)
Nov 16, 2020 31.94 32.15 31.66 32.15 2,213,945 +0.88(+2.82%)
Nov 13, 2020 30.59 31.32 30.59 31.27 1,565,850 +0.83(+2.73%)
Nov 12, 2020 30.86 30.86 30.11 30.44 1,385,994 -0.67(-2.14%)
Nov 11, 2020 31.56 31.57 30.97 31.10 1,296,916 -0.30(-0.96%)
Nov 10, 2020 30.79 31.42 30.77 31.41 2,492,390 +0.67(+2.19%)
Nov 09, 2020 30.58 31.46 30.57 30.73 3,219,197 +1.88(+6.53%)
Nov 06, 2020 29.30 29.51 28.78 28.85 1,110,994 -0.45(-1.53%)
Nov 05, 2020 29.02 29.48 28.99 29.30 2,136,521 +0.53(+1.83%)
Nov 04, 2020 29.35 29.42 28.77 28.77 2,232,667 -0.67(-2.29%)
Nov 03, 2020 29.21 29.57 29.15 29.44 1,425,556 +0.56(+1.95%)
Nov 02, 2020 28.46 28.96 28.21 28.88 1,026,061 +0.75(+2.67%)
Oct 30, 2020 28.03 28.20 27.75 28.13 1,512,984 +0.00(+0.00%)
Oct 29, 2020 27.76 28.33 27.46 28.13 1,510,833 +0.33(+1.18%)
Oct 28, 2020 28.19 28.38 27.75 27.80 3,488,862 -0.86(-2.99%)
Oct 27, 2020 29.17 29.18 28.66 28.66 1,087,916 -0.51(-1.75%)
Oct 26, 2020 29.50 29.51 28.94 29.17 1,421,955 -0.61(-2.06%)
Oct 23, 2020 29.83 29.96 29.59 29.78 805,598 +0.01(+0.03%)
Oct 22, 2020 29.24 29.78 29.20 29.77 1,117,073 +0.59(+2.01%)
Oct 21, 2020 29.30 29.35 29.13 29.18 1,041,121 -0.13(-0.44%)
Oct 20, 2020 29.38 29.56 29.23 29.31 957,609 +0.03(+0.09%)
Oct 19, 2020 29.72 29.77 29.22 29.29 1,223,702 -0.37(-1.26%)
Oct 16, 2020 29.72 29.82 29.48 29.66 838,569 +0.01(+0.03%)
Oct 15, 2020 29.23 29.67 29.16 29.65 833,098 +0.13(+0.44%)
Oct 14, 2020 29.52 29.73 29.45 29.52 1,376,448 +0.03(+0.12%)
Oct 13, 2020 29.81 29.85 29.39 29.49 1,043,783 -0.43(-1.44%)
Oct 12, 2020 29.88 29.98 29.75 29.92 789,837 +0.11(+0.38%)
Oct 09, 2020 30.19 30.27 29.79 29.81 978,447 -0.19(-0.63%)
Oct 08, 2020 29.58 30.01 29.58 30.00 871,898 +0.53(+1.81%)
Oct 07, 2020 29.28 29.55 29.25 29.46 863,784 +0.43(+1.48%)
Oct 06, 2020 29.29 29.69 29.00 29.03 1,675,613 -0.14(-0.47%)
Oct 05, 2020 28.95 29.22 28.90 29.17 954,030 +0.40(+1.38%)
Oct 02, 2020 28.03 28.91 28.01 28.77 1,739,642 +0.34(+1.18%)
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.