Indicators

S&P 500 Low Vol Invesco ETF (NY: SPLV )

71.53 +0.25 (+0.35%)

Official Closing Price Updated: 6:30 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	45.42	45.91	45.09	45.82	5,932,643	+0.38(+0.85%)
May 28, 2020	45.32	45.70	45.19	45.43	4,517,127	+0.45(+1.00%)
May 27, 2020	44.45	44.98	44.25	44.98	4,500,049	+0.89(+2.02%)
May 26, 2020	44.38	44.43	44.05	44.10	4,143,104	+0.34(+0.78%)
May 22, 2020	43.58	43.77	43.49	43.76	3,062,368	+0.16(+0.36%)
May 21, 2020	43.89	43.91	43.48	43.60	3,928,992	-0.40(-0.92%)
May 20, 2020	44.07	44.27	43.89	44.00	5,718,144	+0.25(+0.57%)
May 19, 2020	44.16	44.24	43.75	43.76	7,215,019	-0.60(-1.34%)
May 18, 2020	44.21	44.55	44.04	44.35	10,566,413	+0.94(+2.17%)
May 15, 2020	43.12	43.47	42.68	43.41	4,710,863	-0.02(-0.04%)
May 14, 2020	42.61	43.43	41.91	43.43	6,433,603	+0.38(+0.89%)
May 13, 2020	43.68	43.72	42.78	43.04	5,911,148	-0.88(-2.00%)
May 12, 2020	45.03	45.06	43.90	43.92	3,833,762	-0.98(-2.18%)
May 11, 2020	44.86	45.25	44.46	44.90	3,847,923	-0.31(-0.69%)
May 08, 2020	45.09	45.33	44.82	45.21	3,443,151	+0.71(+1.60%)
May 07, 2020	44.35	45.07	44.35	44.50	5,294,597	+0.58(+1.31%)
May 06, 2020	45.05	45.12	43.91	43.92	3,879,485	-1.00(-2.22%)
May 05, 2020	44.84	45.38	44.84	44.92	2,885,258	+0.37(+0.82%)
May 04, 2020	44.26	44.64	43.96	44.55	3,612,659	+0.03(+0.06%)

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.