Skip to main content

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

45.03 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 24, 2024 44.55 45.13 44.54 45.03 402,739 +0.57(+1.28%)
Jun 21, 2024 44.58 44.63 44.34 44.46 272,429 +0.01(+0.02%)
Jun 20, 2024 44.23 44.56 44.12 44.45 426,321 +0.16(+0.36%)
Jun 18, 2024 44.06 44.39 44.06 44.29 330,268 +0.24(+0.54%)
Jun 17, 2024 44.00 44.22 43.78 44.05 368,800 -0.03(-0.07%)
Jun 14, 2024 44.09 44.21 43.84 44.08 237,776 -0.14(-0.32%)
Jun 13, 2024 44.25 44.34 43.98 44.22 247,113 -0.06(-0.14%)
Jun 12, 2024 44.88 44.93 44.18 44.28 601,292 -0.20(-0.45%)
Jun 11, 2024 44.39 44.51 44.18 44.48 377,624 -0.05(-0.11%)
Jun 10, 2024 44.48 44.63 44.22 44.53 411,568 -0.05(-0.11%)
Jun 07, 2024 44.49 44.83 44.37 44.58 280,558 -0.09(-0.20%)
Jun 06, 2024 44.68 44.91 44.56 44.67 317,437 -0.11(-0.24%)
Jun 05, 2024 44.91 44.93 44.57 44.78 307,967 -0.12(-0.27%)
Jun 04, 2024 44.63 45.03 44.58 44.90 325,725 +0.10(+0.22%)
Jun 03, 2024 44.93 45.05 44.57 44.80 752,754 -0.20(-0.44%)
May 31, 2024 44.07 45.00 44.00 45.00 540,703 +0.96(+2.17%)
May 30, 2024 43.62 44.04 43.62 44.04 334,102 +0.60(+1.38%)
May 29, 2024 43.68 43.68 43.40 43.44 483,541 -0.48(-1.09%)
May 28, 2024 44.18 44.34 43.81 43.92 475,695 -0.26(-0.59%)
May 24, 2024 44.31 44.38 44.10 44.18 388,306 +0.09(+0.20%)
May 23, 2024 44.68 44.68 44.05 44.09 384,074 -0.67(-1.49%)
May 22, 2024 44.90 44.97 44.67 44.76 410,860 -0.32(-0.71%)
May 21, 2024 45.05 45.15 44.94 45.08 266,886 +0.03(+0.07%)
May 20, 2024 45.16 45.19 44.97 45.05 392,867 -0.11(-0.25%)
May 17, 2024 45.03 45.16 44.94 45.16 839,240 +0.09(+0.20%)
May 16, 2024 44.95 45.17 44.88 45.07 465,194 +0.12(+0.27%)
May 15, 2024 45.03 45.09 44.88 44.95 352,532 +0.18(+0.40%)
May 14, 2024 44.80 44.97 44.63 44.77 392,600 +0.09(+0.20%)
May 13, 2024 44.63 44.90 44.60 44.68 576,936 +0.13(+0.29%)
May 10, 2024 44.58 44.62 44.43 44.56 431,116 +0.09(+0.20%)
May 09, 2024 44.11 44.49 44.08 44.47 334,045 +0.33(+0.74%)
May 08, 2024 43.86 44.19 43.83 44.14 360,670 +0.13(+0.29%)
May 07, 2024 43.86 44.12 43.86 44.01 463,377 +0.30(+0.68%)
May 06, 2024 43.71 43.81 43.55 43.71 397,478 +0.16(+0.37%)
May 03, 2024 43.62 43.72 43.28 43.55 927,211 +0.12(+0.27%)
May 02, 2024 43.44 43.57 43.23 43.43 545,870 +0.20(+0.46%)
May 01, 2024 43.05 43.65 42.95 43.23 885,679 +0.17(+0.39%)
Apr 30, 2024 43.26 43.35 43.06 43.06 372,671 -0.33(-0.76%)
Apr 29, 2024 43.10 43.42 43.10 43.39 455,067 +0.41(+0.95%)
Apr 26, 2024 43.11 43.26 42.96 42.98 376,913 -0.16(-0.37%)
Apr 25, 2024 43.22 43.44 42.89 43.14 576,871 -0.28(-0.64%)
Apr 24, 2024 43.03 43.48 42.83 43.42 550,235 +0.18(+0.41%)
Apr 23, 2024 43.02 43.34 42.96 43.24 515,002 +0.22(+0.51%)
Apr 22, 2024 42.90 43.18 42.68 43.02 550,249 +0.19(+0.44%)
Apr 19, 2024 42.22 42.83 42.22 42.83 674,571 +0.64(+1.53%)
Apr 18, 2024 42.14 42.24 41.95 42.19 507,252 +0.24(+0.57%)
Apr 17, 2024 41.91 42.12 41.69 41.95 715,852 +0.26(+0.62%)
Apr 16, 2024 42.07 42.08 41.65 41.69 1,036,780 -0.38(-0.89%)
Apr 15, 2024 42.62 42.77 41.92 42.07 1,234,778 -0.25(-0.59%)
Apr 12, 2024 42.79 42.88 42.24 42.32 819,695 -0.55(-1.29%)
Apr 11, 2024 43.16 43.22 42.70 42.87 658,793 -0.15(-0.35%)
Apr 10, 2024 43.32 43.32 42.82 43.02 1,269,477 -0.82(-1.88%)
Apr 09, 2024 43.64 43.84 43.55 43.84 729,123 +0.32(+0.73%)
Apr 08, 2024 43.48 43.68 43.44 43.53 500,373 +0.10(+0.23%)
Apr 05, 2024 43.34 43.50 43.06 43.43 943,994 +0.05(+0.11%)
Apr 04, 2024 43.87 44.01 43.28 43.38 881,730 -0.22(-0.50%)
Apr 03, 2024 43.73 43.82 43.52 43.60 653,362 -0.13(-0.29%)
Apr 02, 2024 43.74 43.86 43.65 43.73 367,522 -0.07(-0.16%)
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.