Indicators

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

45.08 -0.10 (-0.22%)

Streaming Delayed Price Updated: 12:23 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	33.81	34.04	33.27	33.42	1,645,254	-0.45(-1.32%)
Jan 28, 2021	34.27	34.66	33.85	33.86	1,576,383	-0.55(-1.60%)
Jan 27, 2021	34.06	34.76	34.06	34.41	1,952,036	-0.03(-0.10%)
Jan 26, 2021	34.20	34.55	33.90	34.45	1,318,390	+0.39(+1.16%)
Jan 25, 2021	33.56	34.16	33.50	34.06	1,190,052	+0.35(+1.04%)
Jan 22, 2021	33.60	33.79	33.39	33.71	692,684	-0.18(-0.54%)
Jan 21, 2021	34.08	34.10	33.80	33.89	1,132,349	-0.21(-0.62%)
Jan 20, 2021	33.96	34.13	33.82	34.10	698,775	+0.18(+0.54%)
Jan 19, 2021	34.20	34.23	33.84	33.92	984,619	-0.06(-0.18%)
Jan 15, 2021	33.94	34.06	33.55	33.98	793,094	-0.18(-0.54%)
Jan 14, 2021	33.94	34.32	33.83	34.16	684,048	+0.33(+0.98%)
Jan 13, 2021	33.77	33.92	33.65	33.83	642,782	+0.02(+0.05%)
Jan 12, 2021	33.51	33.84	33.42	33.81	757,937	+0.33(+0.99%)
Jan 11, 2021	33.23	33.56	33.17	33.48	826,865	+0.02(+0.05%)
Jan 08, 2021	33.57	33.59	33.16	33.46	876,729	-0.03(-0.10%)
Jan 07, 2021	33.75	33.80	33.47	33.50	972,356	-0.10(-0.31%)
Jan 06, 2021	32.88	33.81	32.88	33.60	1,403,717	+1.04(+3.19%)
Jan 05, 2021	32.31	32.80	32.27	32.56	1,102,731	+0.27(+0.84%)

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.