Indicators

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

45.23 -0.06 (-0.13%)

Streaming Delayed Price Updated: 12:47 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	43.87	44.21	44.18	44.12	417,064	+0.27(+0.61%)
Mar 27, 2024	43.22	43.85	43.21	43.85	481,977	+0.88(+2.06%)
Mar 26, 2024	43.37	43.42	42.97	42.97	440,025	-0.32(-0.73%)
Mar 25, 2024	43.27	43.54	43.26	43.29	438,029	+0.02(+0.05%)
Mar 22, 2024	43.65	43.70	43.27	43.27	430,909	-0.28(-0.64%)
Mar 21, 2024	43.45	43.72	43.39	43.55	566,655	+0.15(+0.34%)
Mar 20, 2024	43.17	43.46	43.10	43.40	736,071	+0.16(+0.37%)
Mar 19, 2024	42.98	43.27	42.94	43.24	600,643	+0.29(+0.67%)
Mar 18, 2024	42.92	43.12	42.70	42.95	368,641	+0.06(+0.15%)
Mar 15, 2024	42.64	43.01	42.64	42.89	643,117	+0.07(+0.16%)
Mar 14, 2024	43.09	43.14	42.55	42.82	836,511	-0.40(-0.92%)
Mar 13, 2024	43.20	43.51	43.11	43.21	485,092	+0.16(+0.37%)
Mar 12, 2024	43.16	43.25	42.90	43.05	689,348	-0.06(-0.14%)
Mar 11, 2024	42.78	43.17	42.78	43.11	645,400	+0.24(+0.55%)
Mar 08, 2024	42.73	42.97	42.67	42.88	1,041,541	+0.21(+0.49%)
Mar 07, 2024	42.68	42.81	42.55	42.67	744,745	+0.16(+0.37%)
Mar 06, 2024	42.44	42.60	42.36	42.51	719,553	+0.33(+0.78%)
Mar 05, 2024	42.15	42.62	42.06	42.18	588,520	-0.01(-0.02%)
Mar 04, 2024	41.81	42.20	41.78	42.19	685,525	+0.30(+0.71%)

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.