Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

50.39 +0.31 (+0.62%)
Official Closing Price Updated: 6:30 PM EDT, Sep 27, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2024 47.39 47.49 47.06 47.25 498,236 -0.04(-0.08%)
Jul 30, 2024 46.97 47.41 46.88 47.29 504,960 +0.26(+0.55%)
Jul 29, 2024 47.08 47.17 46.74 47.03 456,280 -0.05(-0.11%)
Jul 26, 2024 46.59 47.09 46.51 47.08 544,016 +0.81(+1.75%)
Jul 25, 2024 46.18 46.89 46.16 46.27 653,021 +0.13(+0.28%)
Jul 24, 2024 46.03 46.36 45.91 46.14 394,621 +0.26(+0.57%)
Jul 23, 2024 46.17 46.17 45.88 45.88 315,793 -0.45(-0.97%)
Jul 22, 2024 46.27 46.34 45.91 46.33 332,500 +0.05(+0.12%)
Jul 19, 2024 46.46 46.53 46.14 46.28 378,048 -0.12(-0.26%)
Jul 18, 2024 46.39 47.07 46.30 46.40 559,674 -0.21(-0.45%)
Jul 17, 2024 45.78 46.66 45.78 46.61 3,503,301 +0.79(+1.71%)
Jul 16, 2024 45.34 45.82 45.27 45.82 390,138 +0.56(+1.23%)
Jul 15, 2024 45.32 45.45 45.19 45.26 307,214 -0.10(-0.22%)
Jul 12, 2024 45.17 45.55 45.12 45.36 306,996 +0.29(+0.64%)
Jul 11, 2024 44.65 45.11 44.63 45.08 551,342 +0.61(+1.36%)
Jul 10, 2024 44.24 44.51 44.17 44.47 385,468 +0.37(+0.83%)
Jul 09, 2024 44.00 44.35 43.92 44.10 479,008 +0.05(+0.11%)
Jul 08, 2024 43.93 44.15 43.88 44.05 348,363 +0.23(+0.52%)
Jul 05, 2024 43.83 43.89 43.61 43.82 299,367 -0.03(-0.07%)
Jul 03, 2024 43.94 44.17 43.84 43.85 207,195 -0.03(-0.07%)
Jul 02, 2024 43.89 44.03 43.68 43.88 294,334 -0.01(-0.02%)
Jul 01, 2024 44.27 44.52 43.83 43.89 385,622 -0.29(-0.65%)
Jun 28, 2024 44.11 44.27 43.98 44.18 373,815 +0.14(+0.32%)
Jun 27, 2024 44.01 44.07 43.85 44.04 351,361 -0.02(-0.05%)
Jun 26, 2024 44.12 44.16 43.95 44.06 212,559 -0.25(-0.56%)
Jun 25, 2024 44.75 44.75 44.24 44.31 402,854 -0.47(-1.04%)
Jun 24, 2024 44.30 44.88 44.29 44.78 405,013 +0.57(+1.28%)
Jun 21, 2024 44.33 44.38 44.09 44.21 273,967 +0.01(+0.02%)
Jun 20, 2024 43.98 44.31 43.87 44.20 428,728 +0.16(+0.36%)
Jun 18, 2024 43.81 44.14 43.81 44.04 332,132 +0.24(+0.54%)
Jun 17, 2024 43.75 43.97 43.54 43.80 370,881 -0.03(-0.07%)
Jun 14, 2024 43.84 43.96 43.60 43.83 239,118 -0.14(-0.32%)
Jun 13, 2024 44.00 44.09 43.73 43.97 248,507 -0.06(-0.14%)
Jun 12, 2024 44.63 44.68 43.93 44.03 604,686 -0.20(-0.45%)
Jun 11, 2024 44.14 44.26 43.93 44.23 379,756 -0.05(-0.11%)
Jun 10, 2024 44.23 44.38 43.97 44.28 413,891 -0.05(-0.11%)
Jun 07, 2024 44.24 44.58 44.12 44.33 282,142 -0.09(-0.20%)
Jun 06, 2024 44.43 44.66 44.31 44.42 319,228 -0.11(-0.24%)
Jun 05, 2024 44.66 44.68 44.32 44.53 309,705 -0.12(-0.27%)
Jun 04, 2024 44.38 44.78 44.33 44.65 327,563 +0.10(+0.22%)
Jun 03, 2024 44.68 44.80 44.32 44.55 757,002 -0.20(-0.44%)
May 31, 2024 43.82 44.75 43.75 44.75 543,755 +0.95(+2.17%)
May 30, 2024 43.38 43.79 43.38 43.79 335,988 +0.59(+1.38%)
May 29, 2024 43.44 43.44 43.15 43.20 486,270 -0.48(-1.09%)
May 28, 2024 43.93 44.09 43.57 43.67 478,379 -0.26(-0.59%)
May 24, 2024 44.06 44.13 43.85 43.93 390,497 +0.09(+0.20%)
May 23, 2024 44.43 44.43 43.80 43.84 386,242 -0.66(-1.49%)
May 22, 2024 44.65 44.72 44.42 44.51 413,179 -0.32(-0.71%)
May 21, 2024 44.80 44.89 44.69 44.83 268,393 +0.03(+0.07%)
May 20, 2024 44.90 44.94 44.72 44.80 395,084 -0.11(-0.25%)
May 17, 2024 44.78 44.91 44.69 44.91 843,972 +0.09(+0.20%)
May 16, 2024 44.70 44.92 44.63 44.82 467,817 +0.12(+0.27%)
May 15, 2024 44.78 44.84 44.63 44.70 354,520 +0.18(+0.40%)
May 14, 2024 44.55 44.72 44.38 44.52 394,814 +0.09(+0.20%)
May 13, 2024 44.38 44.65 44.35 44.43 580,189 +0.13(+0.29%)
May 10, 2024 44.33 44.37 44.18 44.31 433,546 +0.09(+0.20%)
May 09, 2024 43.86 44.24 43.83 44.22 335,929 +0.33(+0.74%)
May 08, 2024 43.61 43.94 43.58 43.89 362,704 +0.13(+0.29%)
May 07, 2024 43.61 43.87 43.61 43.76 465,990 +0.30(+0.68%)
May 06, 2024 43.47 43.56 43.30 43.47 399,719 +0.16(+0.37%)
May 03, 2024 43.38 43.48 43.04 43.31 932,439 +0.12(+0.27%)
May 02, 2024 43.20 43.33 42.99 43.19 548,947 +0.20(+0.46%)
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.