Indicators

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

45.43 +0.09 (+0.20%)

Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2019	33.62	33.70	33.45	33.58	850,518	-0.02(-0.05%)
Feb 27, 2019	33.55	33.62	33.47	33.59	591,451	+0.02(+0.05%)
Feb 26, 2019	33.72	33.78	33.57	33.58	640,682	-0.14(-0.43%)
Feb 25, 2019	33.90	33.94	33.68	33.72	782,651	-0.10(-0.28%)
Feb 22, 2019	33.70	33.84	33.62	33.82	691,274	-0.01(-0.02%)
Feb 21, 2019	33.84	33.89	33.70	33.82	553,460	-0.08(-0.24%)
Feb 20, 2019	33.67	33.97	33.66	33.90	625,832	+0.24(+0.71%)
Feb 19, 2019	33.42	33.73	33.39	33.66	957,772	+0.19(+0.56%)
Feb 15, 2019	33.33	33.48	33.33	33.48	690,868	+0.36(+1.08%)
Feb 14, 2019	33.14	33.31	33.02	33.12	978,814	-0.09(-0.26%)
Feb 13, 2019	33.18	33.29	33.13	33.21	819,223	+0.10(+0.31%)
Feb 12, 2019	33.05	33.16	32.99	33.10	709,817	+0.22(+0.65%)
Feb 11, 2019	32.92	32.92	32.78	32.89	675,623	+0.02(+0.07%)
Feb 08, 2019	32.75	32.86	32.51	32.86	682,463	+0.02(+0.05%)
Feb 07, 2019	32.90	32.96	32.63	32.85	908,757	-0.20(-0.60%)
Feb 06, 2019	33.10	33.16	32.99	33.05	842,247	-0.12(-0.36%)
Feb 05, 2019	33.08	33.18	32.96	33.17	877,907	+0.12(+0.36%)
Feb 04, 2019	32.92	33.05	32.69	33.05	958,913	+0.06(+0.17%)

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.