Skip to main content

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

85.18 -0.07 (-0.08%)
Official Closing Price Updated: 8:00 PM EDT, Jul 5, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 05, 2024 85.42 85.42 84.78 85.18 170,593 -0.07(-0.08%)
Jul 03, 2024 84.94 85.46 84.72 85.25 110,853 +0.59(+0.70%)
Jul 02, 2024 83.58 84.66 83.58 84.66 128,165 +0.90(+1.07%)
Jul 01, 2024 84.67 84.67 83.47 83.76 435,184 -0.69(-0.82%)
Jun 28, 2024 84.60 85.36 84.04 84.45 364,783 +0.19(+0.23%)
Jun 27, 2024 83.82 84.31 83.71 84.26 223,173 +0.41(+0.49%)
Jun 26, 2024 83.62 83.96 83.43 83.85 96,839 -0.16(-0.19%)
Jun 25, 2024 84.09 84.09 83.57 84.01 161,482 +0.20(+0.24%)
Jun 24, 2024 84.12 84.54 83.81 83.81 186,492 -0.43(-0.51%)
Jun 21, 2024 84.16 84.39 83.46 84.24 112,288 +0.08(+0.09%)
Jun 20, 2024 84.74 84.95 83.95 84.16 149,244 -0.69(-0.81%)
Jun 18, 2024 84.44 85.04 84.44 84.85 394,137 +0.36(+0.43%)
Jun 17, 2024 83.68 84.63 83.23 84.49 160,764 +0.68(+0.81%)
Jun 14, 2024 84.12 84.26 83.29 83.81 237,725 -0.86(-1.01%)
Jun 13, 2024 84.95 85.19 84.25 84.67 202,720 -0.23(-0.27%)
Jun 12, 2024 84.91 85.84 84.51 84.90 476,240 +1.61(+1.93%)
Jun 11, 2024 83.18 83.50 82.50 83.29 218,624 -0.34(-0.41%)
Jun 10, 2024 82.54 83.78 82.46 83.63 135,046 +0.59(+0.71%)
Jun 07, 2024 83.05 83.60 82.81 83.05 191,170 -0.58(-0.69%)
Jun 06, 2024 83.72 83.84 83.42 83.62 176,869 -0.23(-0.27%)
Jun 05, 2024 82.90 83.85 82.50 83.85 233,400 +1.60(+1.94%)
Jun 04, 2024 82.35 82.68 81.85 82.26 208,282 -0.49(-0.59%)
Jun 03, 2024 83.86 83.90 81.68 82.75 981,108 -0.26(-0.31%)
May 31, 2024 82.90 83.17 81.39 83.01 235,076 +0.39(+0.47%)
May 30, 2024 82.77 83.01 82.30 82.62 180,530 -0.30(-0.36%)
May 29, 2024 82.99 83.16 82.84 82.92 180,552 -1.34(-1.59%)
May 28, 2024 84.77 84.84 83.80 84.25 167,529 -0.11(-0.13%)
May 24, 2024 83.88 84.57 83.70 84.36 237,475 +0.96(+1.15%)
May 23, 2024 85.55 85.58 83.15 83.40 515,197 -1.50(-1.76%)
May 22, 2024 85.08 85.39 84.44 84.90 257,414 -0.14(-0.16%)
May 21, 2024 84.82 85.13 84.57 85.04 122,192 -0.21(-0.25%)
May 20, 2024 84.82 85.51 84.82 85.25 201,870 +0.54(+0.64%)
May 17, 2024 84.87 85.04 84.38 84.71 134,756 -0.05(-0.06%)
May 16, 2024 85.28 85.42 84.76 84.76 522,954 -0.64(-0.75%)
May 15, 2024 85.19 85.47 84.74 85.40 740,007 +1.08(+1.28%)
May 14, 2024 83.90 84.42 83.90 84.32 583,114 +0.90(+1.08%)
May 13, 2024 83.61 84.02 83.30 83.42 414,514 +0.25(+0.30%)
May 10, 2024 83.57 83.73 83.03 83.17 269,333 +0.04(+0.05%)
May 09, 2024 82.65 83.18 82.41 83.13 245,218 +0.27(+0.33%)
May 08, 2024 82.13 82.91 81.97 82.87 396,824 -0.10(-0.12%)
May 07, 2024 83.68 83.81 82.95 82.97 372,803 -0.68(-0.81%)
May 06, 2024 83.17 83.64 82.99 83.64 341,927 +1.15(+1.39%)
May 03, 2024 82.91 83.59 82.40 82.50 546,083 +0.79(+0.96%)
May 02, 2024 81.52 81.87 80.22 81.71 659,960 +0.82(+1.01%)
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.