Skip to main content

S&P 500 Quality Invesco ETF (NY: SPHQ )

64.57 -0.35 (-0.54%)
Official Closing Price Updated: 8:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 21, 2024 64.79 64.91 64.47 64.57 687,137 -0.35(-0.54%)
Jun 20, 2024 65.53 65.57 64.74 64.92 1,291,594 -0.42(-0.64%)
Jun 18, 2024 65.08 65.39 65.05 65.34 756,454 +0.29(+0.45%)
Jun 17, 2024 64.53 65.18 64.39 65.05 1,040,010 +0.62(+0.96%)
Jun 14, 2024 64.05 64.43 63.97 64.43 1,079,238 +0.40(+0.62%)
Jun 13, 2024 64.10 64.11 63.65 64.03 884,402 +0.59(+0.93%)
Jun 12, 2024 63.60 63.78 63.24 63.44 1,012,387 +0.41(+0.65%)
Jun 11, 2024 62.69 63.03 62.41 63.03 710,235 +0.19(+0.30%)
Jun 10, 2024 62.53 62.88 62.45 62.84 804,383 +0.23(+0.37%)
Jun 07, 2024 62.60 62.97 62.40 62.61 544,707 -0.04(-0.06%)
Jun 06, 2024 62.71 62.73 62.36 62.65 683,105 -0.02(-0.03%)
Jun 05, 2024 62.04 62.67 61.85 62.67 661,921 +0.94(+1.52%)
Jun 04, 2024 61.48 61.75 61.21 61.73 747,126 +0.21(+0.34%)
Jun 03, 2024 61.82 61.82 60.93 61.52 1,009,277 +0.06(+0.10%)
May 31, 2024 61.23 61.46 60.43 61.46 722,355 +0.40(+0.66%)
May 30, 2024 61.34 61.42 60.89 61.06 720,662 -0.44(-0.72%)
May 29, 2024 61.49 61.64 61.37 61.50 646,193 -0.47(-0.76%)
May 28, 2024 61.94 61.99 61.65 61.97 710,654 +0.24(+0.39%)
May 24, 2024 61.58 61.83 61.47 61.73 579,880 +0.37(+0.60%)
May 23, 2024 62.01 62.02 61.15 61.36 1,134,236 -0.08(-0.13%)
May 22, 2024 61.45 61.57 61.14 61.44 511,513 -0.01(-0.02%)
May 21, 2024 61.24 61.45 61.22 61.45 489,318 +0.04(+0.07%)
May 20, 2024 61.25 61.48 61.21 61.41 736,196 +0.22(+0.36%)
May 17, 2024 61.24 61.24 60.93 61.19 514,890 -0.01(-0.02%)
May 16, 2024 61.34 61.54 61.17 61.20 680,720 -0.12(-0.20%)
May 15, 2024 60.71 61.33 60.60 61.32 682,478 +0.87(+1.44%)
May 14, 2024 60.22 60.47 60.02 60.45 586,358 +0.24(+0.40%)
May 13, 2024 60.30 60.30 60.05 60.21 455,810 +0.09(+0.15%)
May 10, 2024 60.10 60.28 59.94 60.12 635,069 +0.24(+0.40%)
May 09, 2024 59.74 59.90 59.63 59.88 1,134,107 +0.11(+0.18%)
May 08, 2024 59.54 59.86 59.53 59.77 592,810 +0.03(+0.05%)
May 07, 2024 59.74 59.93 59.64 59.74 623,406 +0.11(+0.18%)
May 06, 2024 59.23 59.63 59.18 59.63 574,612 +0.67(+1.14%)
May 03, 2024 58.89 58.99 58.47 58.96 905,374 +0.68(+1.17%)
May 02, 2024 58.29 58.38 57.68 58.28 935,532 +0.49(+0.85%)
May 01, 2024 58.09 58.74 57.79 57.79 1,816,402 -0.54(-0.93%)
Apr 30, 2024 59.14 59.26 58.31 58.33 791,040 -1.04(-1.75%)
Apr 29, 2024 59.36 59.45 59.03 59.37 754,885 -0.01(-0.02%)
Apr 26, 2024 58.96 59.52 58.86 59.38 1,397,807 +0.83(+1.42%)
Apr 25, 2024 58.16 58.71 58.02 58.55 1,429,649 -0.02(-0.03%)
Apr 24, 2024 58.80 58.85 58.33 58.57 794,425 -0.07(-0.12%)
Apr 23, 2024 58.20 58.69 58.12 58.64 839,896 +0.72(+1.24%)
Apr 22, 2024 57.63 58.23 57.41 57.92 691,564 +0.59(+1.03%)
Apr 19, 2024 58.00 58.12 57.17 57.33 1,130,545 -0.67(-1.16%)
Apr 18, 2024 58.39 58.50 57.89 58.00 1,109,883 -0.19(-0.33%)
Apr 17, 2024 58.96 58.99 58.06 58.19 935,863 -0.56(-0.95%)
Apr 16, 2024 58.82 59.03 58.55 58.75 1,686,389 +0.01(+0.02%)
Apr 15, 2024 60.04 60.04 58.63 58.74 1,120,196 -0.71(-1.19%)
Apr 12, 2024 59.87 60.03 59.23 59.45 730,946 -0.80(-1.33%)
Apr 11, 2024 59.86 60.36 59.47 60.25 901,993 +0.60(+1.01%)
Apr 10, 2024 59.52 59.84 59.39 59.65 1,061,043 -0.36(-0.60%)
Apr 09, 2024 60.12 60.15 59.33 60.01 861,285 +0.11(+0.18%)
Apr 08, 2024 59.97 60.02 59.76 59.90 443,775 -0.03(-0.05%)
Apr 05, 2024 59.42 60.21 59.41 59.93 1,207,467 +0.69(+1.16%)
Apr 04, 2024 60.50 60.54 59.20 59.24 756,107 -0.86(-1.43%)
Apr 03, 2024 59.95 60.34 59.89 60.10 1,093,661 +0.04(+0.07%)
Apr 02, 2024 59.98 60.10 59.72 60.06 895,367 -0.33(-0.55%)
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.