Skip to main content

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

44.56 -0.47 (-1.04%)
Official Closing Price Updated: 6:30 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 39.83 40.02 39.68 39.82 810,735 -0.18(-0.44%)
Oct 28, 2022 39.24 40.03 39.17 40.00 734,490 +0.89(+2.28%)
Oct 27, 2022 39.20 39.50 39.02 39.11 801,027 +0.14(+0.36%)
Oct 26, 2022 38.96 39.19 38.77 38.97 825,686 +0.11(+0.29%)
Oct 25, 2022 38.08 38.90 38.06 38.85 665,911 +0.65(+1.71%)
Oct 24, 2022 38.02 38.34 37.85 38.20 978,949 +0.38(+1.01%)
Oct 21, 2022 37.09 37.86 36.91 37.82 979,040 +0.82(+2.21%)
Oct 20, 2022 37.38 37.74 36.92 37.00 783,987 -0.32(-0.84%)
Oct 19, 2022 37.58 37.73 37.09 37.32 727,577 -0.48(-1.28%)
Oct 18, 2022 37.87 38.09 37.47 37.80 1,382,914 +0.47(+1.27%)
Oct 17, 2022 37.28 37.56 37.26 37.33 838,332 +0.57(+1.54%)
Oct 14, 2022 37.50 37.78 36.70 36.76 1,670,548 -0.50(-1.34%)
Oct 13, 2022 35.72 37.38 35.55 37.26 2,259,542 +1.09(+3.00%)
Oct 12, 2022 36.50 36.56 36.17 36.18 1,319,764 -0.32(-0.86%)
Oct 11, 2022 36.26 36.87 36.16 36.49 1,409,437 +0.14(+0.38%)
Oct 10, 2022 36.60 36.82 36.25 36.36 1,041,381 -0.06(-0.15%)
Oct 07, 2022 36.97 37.01 36.24 36.41 970,290 -0.74(-2.00%)
Oct 06, 2022 37.68 37.81 37.09 37.15 1,614,618 -0.64(-1.69%)
Oct 05, 2022 37.77 38.02 37.31 37.79 894,544 -0.45(-1.19%)
Oct 04, 2022 37.64 38.25 37.49 38.25 1,641,067 +1.07(+2.87%)
Oct 03, 2022 36.80 37.35 36.53 37.18 1,419,588 +0.91(+2.51%)
Sep 30, 2022 36.70 36.84 36.20 36.27 2,176,655 -0.33(-0.91%)
Sep 29, 2022 37.28 37.28 36.47 36.61 1,767,162 -0.91(-2.42%)
Sep 28, 2022 37.10 37.67 36.88 37.51 2,107,984 +0.73(+1.99%)
Sep 27, 2022 37.44 37.59 36.70 36.78 1,961,699 -0.33(-0.90%)
Sep 26, 2022 37.70 37.79 36.89 37.12 2,164,194 -0.76(-2.01%)
Sep 23, 2022 38.29 38.29 37.39 37.88 3,465,535 -0.77(-1.99%)
Sep 22, 2022 38.97 39.01 38.61 38.65 3,084,871 -0.31(-0.79%)
Sep 21, 2022 39.70 39.94 38.95 38.95 2,658,868 -0.55(-1.39%)
Sep 20, 2022 39.97 39.97 39.24 39.50 1,653,784 -0.73(-1.82%)
Sep 19, 2022 39.61 40.24 39.60 40.23 908,652 +0.26(+0.65%)
Sep 16, 2022 39.80 39.99 39.62 39.97 1,627,837 -0.12(-0.30%)
Sep 15, 2022 40.34 40.53 40.00 40.09 1,402,805 -0.34(-0.85%)
Sep 14, 2022 40.54 40.62 40.16 40.43 1,263,817 -0.06(-0.14%)
Sep 13, 2022 41.41 41.50 40.35 40.49 1,423,221 -1.53(-3.63%)
Sep 12, 2022 41.78 42.11 41.77 42.01 1,022,980 +0.53(+1.27%)
Sep 09, 2022 41.27 41.61 41.10 41.49 805,647 +0.50(+1.22%)
Sep 08, 2022 40.65 41.04 40.47 40.99 1,246,566 +0.18(+0.45%)
Sep 07, 2022 40.08 40.87 40.05 40.80 1,093,430 +0.66(+1.63%)
Sep 06, 2022 40.53 40.55 39.98 40.15 1,219,016 -0.27(-0.66%)
Sep 02, 2022 41.05 41.24 40.26 40.41 1,359,533 -0.31(-0.77%)
Sep 01, 2022 40.47 40.73 40.14 40.73 1,117,259 +0.12(+0.30%)
Aug 31, 2022 41.01 41.06 40.59 40.61 1,396,290 -0.31(-0.77%)
Aug 30, 2022 41.43 41.43 40.84 40.92 1,042,045 -0.49(-1.18%)
Aug 29, 2022 41.35 41.69 41.15 41.41 771,938 -0.13(-0.31%)
Aug 26, 2022 42.55 42.61 41.53 41.54 1,473,413 -0.98(-2.30%)
Aug 25, 2022 42.27 42.52 42.13 42.52 805,359 +0.38(+0.90%)
Aug 24, 2022 42.11 42.23 41.93 42.14 774,612 +0.04(+0.09%)
Aug 23, 2022 42.21 42.31 42.01 42.11 614,509 -0.04(-0.09%)
Aug 22, 2022 42.60 42.60 42.07 42.14 1,025,409 -0.78(-1.81%)
Aug 19, 2022 43.08 43.08 42.79 42.92 595,230 -0.28(-0.64%)
Aug 18, 2022 43.17 43.23 42.98 43.20 618,711 +0.09(+0.21%)
Aug 17, 2022 43.18 43.35 42.95 43.10 928,260 -0.33(-0.76%)
Aug 16, 2022 43.09 43.60 43.08 43.44 832,240 +0.28(+0.64%)
Aug 15, 2022 42.84 43.20 42.73 43.16 1,048,065 +0.13(+0.30%)
Aug 12, 2022 42.60 43.06 42.58 43.03 1,002,965 +0.55(+1.30%)
Aug 11, 2022 42.39 42.74 42.32 42.48 1,213,555 +0.36(+0.85%)
Aug 10, 2022 41.96 42.17 41.94 42.12 901,205 +0.57(+1.38%)
Aug 09, 2022 41.52 41.61 41.39 41.55 636,632 +0.14(+0.33%)
Aug 08, 2022 41.34 41.73 41.34 41.41 928,436 +0.24(+0.58%)
Aug 05, 2022 40.93 41.17 40.85 41.17 1,318,669 +0.06(+0.16%)
Aug 04, 2022 41.29 41.40 41.06 41.10 1,512,760 -0.23(-0.56%)
Aug 03, 2022 41.34 41.48 41.13 41.33 1,578,384 +0.18(+0.45%)
Aug 02, 2022 41.57 41.64 41.15 41.15 846,003 -0.44(-1.06%)
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.