Indicators

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

45.34 +0.12 (+0.27%)

Official Closing Price Updated: 8:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	32.34	32.55	32.33	32.55	308,397	+0.20(+0.63%)
Sep 27, 2018	32.33	32.52	32.28	32.34	230,887	+0.02(+0.07%)
Sep 26, 2018	32.56	32.62	32.30	32.32	384,341	-0.20(-0.63%)
Sep 25, 2018	32.74	32.82	32.50	32.52	432,651	-0.18(-0.55%)
Sep 24, 2018	33.20	33.20	32.68	32.71	377,554	-0.46(-1.40%)
Sep 21, 2018	33.17	33.22	33.07	33.17	237,675	+0.10(+0.31%)
Sep 20, 2018	32.97	33.10	32.90	33.07	224,269	+0.20(+0.62%)
Sep 19, 2018	32.98	33.08	32.86	32.86	266,396	-0.10(-0.31%)
Sep 18, 2018	33.08	33.08	32.90	32.97	734,144	-0.13(-0.40%)
Sep 17, 2018	32.98	33.17	32.94	33.10	316,656	+0.12(+0.36%)
Sep 14, 2018	32.97	32.98	32.74	32.98	251,589	+0.03(+0.10%)
Sep 13, 2018	32.94	33.00	32.81	32.95	485,164	+0.06(+0.19%)
Sep 12, 2018	32.75	32.98	32.70	32.89	330,317	+0.16(+0.48%)
Sep 11, 2018	32.75	32.82	32.65	32.73	259,563	-0.09(-0.26%)
Sep 10, 2018	32.82	33.02	32.79	32.82	320,323	+0.15(+0.46%)
Sep 07, 2018	32.85	32.85	32.63	32.67	828,419	-0.30(-0.90%)
Sep 06, 2018	32.92	33.01	32.86	32.97	274,449	+0.04(+0.12%)
Sep 05, 2018	32.57	32.94	32.48	32.93	370,382	+0.38(+1.16%)

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.