Indicators

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

44.61 -0.05 (-0.11%)

Official Closing Price Updated: 4:10 PM EDT, Jun 11, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	39.90	40.30	39.85	40.19	518,120	+0.23(+0.57%)
Apr 27, 2023	39.33	39.96	39.33	39.96	673,283	+0.64(+1.62%)
Apr 26, 2023	39.59	39.78	39.29	39.33	607,617	-0.39(-0.98%)
Apr 25, 2023	39.95	40.04	39.72	39.72	893,684	-0.50(-1.23%)
Apr 24, 2023	40.21	40.30	40.06	40.21	411,887	+0.05(+0.11%)
Apr 21, 2023	40.17	40.17	39.88	40.17	435,893	+0.09(+0.24%)
Apr 20, 2023	40.28	40.32	39.93	40.07	476,705	-0.54(-1.33%)
Apr 19, 2023	40.41	40.66	40.33	40.61	420,469	+0.08(+0.19%)
Apr 18, 2023	40.64	40.66	40.38	40.54	484,822	-0.09(-0.21%)
Apr 17, 2023	40.22	40.62	40.20	40.62	529,406	+0.47(+1.18%)
Apr 14, 2023	40.43	40.54	39.97	40.15	569,698	-0.26(-0.63%)
Apr 13, 2023	40.28	40.48	40.01	40.40	368,212	+0.15(+0.38%)
Apr 12, 2023	40.64	40.69	40.19	40.25	693,709	-0.22(-0.54%)
Apr 11, 2023	40.33	40.61	40.30	40.47	546,289	+0.27(+0.66%)
Apr 10, 2023	39.95	40.22	39.88	40.20	866,318	+0.11(+0.28%)
Apr 06, 2023	40.07	40.17	39.95	40.09	518,989	+0.06(+0.14%)
Apr 05, 2023	39.68	40.05	39.68	40.03	680,808	+0.28(+0.69%)
Apr 04, 2023	40.03	40.05	39.55	39.76	757,787	-0.19(-0.48%)

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.