Indicators

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

44.30 -0.26 (-0.58%)

Streaming Delayed Price Updated: 3:22 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	43.47	43.52	42.36	42.45	3,365,817	-1.17(-2.68%)
Apr 28, 2022	43.35	43.70	43.08	43.62	2,396,921	+0.43(+0.99%)
Apr 27, 2022	43.33	43.62	43.01	43.19	1,844,220	-0.06(-0.15%)
Apr 26, 2022	43.64	43.93	43.24	43.25	2,447,479	-0.45(-1.02%)
Apr 25, 2022	43.74	43.84	42.89	43.70	3,758,285	-0.25(-0.56%)
Apr 22, 2022	44.69	44.72	43.91	43.95	2,601,408	-0.92(-2.05%)
Apr 21, 2022	45.01	45.28	44.82	44.87	2,191,233	-0.07(-0.16%)
Apr 20, 2022	44.65	45.14	44.65	44.94	2,143,800	+0.51(+1.15%)
Apr 19, 2022	44.20	44.52	44.13	44.43	1,040,645	+0.29(+0.66%)
Apr 18, 2022	44.24	44.47	43.99	44.14	1,609,789	-0.10(-0.22%)
Apr 14, 2022	44.12	44.50	44.12	44.24	866,387	+0.17(+0.39%)
Apr 13, 2022	43.89	44.10	43.70	44.06	1,164,395	+0.15(+0.35%)
Apr 12, 2022	43.91	44.17	43.73	43.91	1,414,641	+0.11(+0.25%)
Apr 11, 2022	44.02	44.21	43.76	43.80	1,100,178	-0.20(-0.46%)
Apr 08, 2022	43.75	44.10	43.62	44.00	1,128,235	+0.37(+0.86%)
Apr 07, 2022	43.58	43.70	43.19	43.63	1,829,409	+0.04(+0.08%)
Apr 06, 2022	43.05	43.63	43.03	43.59	1,521,229	+0.47(+1.10%)
Apr 05, 2022	43.22	43.66	43.00	43.12	898,999	-0.16(-0.38%)
Apr 04, 2022	43.38	43.38	42.85	43.28	1,042,609	-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.