Skip to main content

S&P 500 High Beta Invesco ETF (NY: SPHB )

85.22 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 21, 2024 85.00 85.31 84.75 85.22 121,936 -0.21(-0.25%)
May 20, 2024 85.00 85.69 85.00 85.43 201,446 +0.54(+0.64%)
May 17, 2024 85.05 85.22 84.56 84.89 134,473 -0.05(-0.06%)
May 16, 2024 85.46 85.60 84.94 84.94 521,856 -0.64(-0.75%)
May 15, 2024 85.37 85.64 84.92 85.58 738,452 +1.08(+1.28%)
May 14, 2024 84.08 84.60 84.08 84.50 581,889 +0.90(+1.08%)
May 13, 2024 83.79 84.20 83.48 83.60 413,643 +0.25(+0.30%)
May 10, 2024 83.75 83.91 83.20 83.35 268,768 +0.04(+0.05%)
May 09, 2024 82.82 83.36 82.58 83.31 244,703 +0.27(+0.33%)
May 08, 2024 82.30 83.08 82.14 83.04 395,991 -0.10(-0.12%)
May 07, 2024 83.86 83.99 83.12 83.14 372,020 -0.68(-0.81%)
May 06, 2024 83.35 83.82 83.16 83.82 341,209 +1.15(+1.39%)
May 03, 2024 83.08 83.77 82.57 82.67 544,936 +0.79(+0.96%)
May 02, 2024 81.69 82.04 80.39 81.88 658,574 +0.82(+1.01%)
May 01, 2024 81.48 83.00 80.65 81.06 799,211 -0.92(-1.12%)
Apr 30, 2024 83.22 83.53 81.97 81.98 481,961 -1.76(-2.10%)
Apr 29, 2024 83.56 83.99 83.25 83.74 390,046 +0.59(+0.71%)
Apr 26, 2024 82.59 83.54 82.47 83.15 625,623 +0.73(+0.89%)
Apr 25, 2024 81.95 82.66 81.02 82.42 991,808 -0.18(-0.22%)
Apr 24, 2024 82.45 83.16 81.87 82.60 454,208 +0.42(+0.51%)
Apr 23, 2024 80.96 82.48 80.96 82.18 591,699 +1.34(+1.66%)
Apr 22, 2024 80.42 81.28 79.86 80.84 739,521 +0.90(+1.13%)
Apr 19, 2024 80.37 80.83 79.62 79.94 1,129,134 -0.39(-0.49%)
Apr 18, 2024 80.76 81.48 80.07 80.33 857,178 -0.37(-0.46%)
Apr 17, 2024 81.70 81.79 80.45 80.70 687,090 -0.51(-0.63%)
Apr 16, 2024 81.45 81.78 80.79 81.21 712,805 -0.57(-0.70%)
Apr 15, 2024 83.82 84.11 81.40 81.78 763,762 -1.15(-1.39%)
Apr 12, 2024 83.96 84.08 82.68 82.93 824,822 -2.04(-2.40%)
Apr 11, 2024 84.64 85.15 83.70 84.97 690,414 +0.54(+0.64%)
Apr 10, 2024 85.04 85.39 83.94 84.43 1,164,621 -2.46(-2.83%)
Apr 09, 2024 86.57 86.92 85.80 86.89 454,986 +0.80(+0.93%)
Apr 08, 2024 85.52 86.36 85.52 86.09 877,427 +0.95(+1.12%)
Apr 05, 2024 84.74 85.58 84.50 85.14 640,083 +0.48(+0.57%)
Apr 04, 2024 86.88 87.16 84.56 84.66 447,270 -1.31(-1.52%)
Apr 03, 2024 85.28 86.08 85.21 85.97 456,990 +0.37(+0.43%)
Apr 02, 2024 86.12 86.16 85.28 85.60 518,393 -1.57(-1.80%)
Apr 01, 2024 87.82 88.09 86.96 87.17 926,178 -0.57(-0.65%)
Mar 28, 2024 87.40 87.90 87.40 87.74 197,227 +0.37(+0.42%)
Mar 27, 2024 86.15 87.37 86.09 87.37 385,255 +1.81(+2.12%)
Mar 26, 2024 86.30 86.50 85.50 85.56 222,598 -0.27(-0.31%)
Mar 25, 2024 85.75 86.17 85.63 85.83 254,771 -0.21(-0.24%)
Mar 22, 2024 86.67 86.95 85.97 86.04 220,382 -0.80(-0.92%)
Mar 21, 2024 86.61 87.28 86.59 86.84 471,775 +1.11(+1.29%)
Mar 20, 2024 83.87 85.87 83.77 85.73 560,346 +1.84(+2.19%)
Mar 19, 2024 83.19 83.96 83.01 83.89 447,561 +0.24(+0.29%)
Mar 18, 2024 83.81 83.94 83.31 83.65 323,911 +0.44(+0.52%)
Mar 15, 2024 83.14 83.80 83.10 83.21 243,796 -0.56(-0.67%)
Mar 14, 2024 85.12 85.22 83.16 83.77 443,676 -1.49(-1.74%)
Mar 13, 2024 85.29 85.90 85.06 85.26 368,844 -0.26(-0.30%)
Mar 12, 2024 85.50 85.76 84.76 85.52 487,193 +0.27(+0.32%)
Mar 11, 2024 84.98 85.40 84.64 85.25 367,283 -0.14(-0.16%)
Mar 08, 2024 86.30 86.86 85.29 85.39 2,788,366 -0.36(-0.42%)
Mar 07, 2024 85.26 86.03 85.25 85.75 478,201 +1.20(+1.41%)
Mar 06, 2024 84.84 84.94 84.10 84.55 962,205 +0.56(+0.66%)
Mar 05, 2024 84.13 84.72 83.62 83.99 758,690 -0.87(-1.02%)
Mar 04, 2024 85.44 85.45 84.84 84.86 644,671 -0.28(-0.33%)
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.