Indicators

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

45.16 -0.13 (-0.29%)

Streaming Delayed Price Updated: 2:13 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	43.60	43.64	42.48	42.57	3,355,996	-1.17(-2.68%)
Apr 28, 2022	43.48	43.83	43.20	43.74	2,389,927	+0.43(+0.99%)
Apr 27, 2022	43.46	43.75	43.14	43.31	1,838,838	-0.06(-0.15%)
Apr 26, 2022	43.76	44.06	43.37	43.38	2,440,338	-0.45(-1.02%)
Apr 25, 2022	43.87	43.96	43.01	43.83	3,747,319	-0.25(-0.56%)
Apr 22, 2022	44.82	44.85	44.04	44.07	2,593,817	-0.92(-2.05%)
Apr 21, 2022	45.15	45.41	44.95	45.00	2,184,839	-0.07(-0.16%)
Apr 20, 2022	44.78	45.27	44.78	45.07	2,137,545	+0.51(+1.15%)
Apr 19, 2022	44.33	44.65	44.26	44.56	1,037,608	+0.29(+0.66%)
Apr 18, 2022	44.37	44.61	44.12	44.27	1,605,091	-0.10(-0.22%)
Apr 14, 2022	44.25	44.63	44.25	44.36	863,859	+0.17(+0.39%)
Apr 13, 2022	44.02	44.23	43.83	44.19	1,160,998	+0.16(+0.35%)
Apr 12, 2022	44.04	44.30	43.86	44.04	1,410,513	+0.11(+0.25%)
Apr 11, 2022	44.15	44.34	43.89	43.93	1,096,968	-0.20(-0.45%)
Apr 08, 2022	43.88	44.23	43.74	44.13	1,124,943	+0.37(+0.86%)
Apr 07, 2022	43.71	43.83	43.32	43.75	1,824,071	+0.04(+0.08%)
Apr 06, 2022	43.18	43.76	43.15	43.72	1,516,791	+0.47(+1.10%)
Apr 05, 2022	43.34	43.79	43.12	43.24	896,376	-0.16(-0.38%)
Apr 04, 2022	43.51	43.51	42.98	43.41	1,039,567	-0.14(-0.31%)

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.