Skip to main content

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

44.33 -0.23 (-0.53%)
Streaming Delayed Price Updated: 12:41 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 40.77 41.18 41.16 1,339,219 +0.16(+0.40%)
Jan 28, 2022 40.31 40.99 40.05 41.00 2,779,120 +0.55(+1.36%)
Jan 27, 2022 40.54 41.08 40.24 40.45 2,718,462 +0.18(+0.45%)
Jan 26, 2022 40.70 41.00 40.00 40.27 4,315,991 -0.34(-0.85%)
Jan 25, 2022 40.22 40.80 39.71 40.61 3,441,074 +0.10(+0.25%)
Jan 24, 2022 40.36 40.61 39.58 40.51 6,576,201 -0.15(-0.36%)
Jan 21, 2022 40.96 41.12 40.56 40.66 2,808,273 -0.23(-0.55%)
Jan 20, 2022 41.27 41.52 40.87 40.88 1,454,637 -0.39(-0.94%)
Jan 19, 2022 41.63 41.69 41.24 41.27 1,383,936 -0.32(-0.76%)
Jan 18, 2022 41.77 41.83 41.36 41.59 1,303,906 -0.32(-0.77%)
Jan 14, 2022 41.91 0 +0.15(+0.37%)
Jan 13, 2022 41.63 41.97 41.56 41.76 1,235,729 +0.11(+0.26%)
Jan 12, 2022 41.61 41.68 41.44 41.65 942,292 +0.07(+0.17%)
Jan 11, 2022 41.66 41.72 41.24 41.58 1,202,457 -0.05(-0.11%)
Jan 10, 2022 41.57 41.68 41.33 41.62 2,319,895 +0.03(+0.06%)
Jan 07, 2022 41.18 41.70 41.12 41.60 1,021,769 +0.42(+1.03%)
Jan 06, 2022 41.37 41.46 41.06 41.17 682,585 -0.02(-0.04%)
Jan 05, 2022 41.38 41.77 41.19 41.19 1,251,651 -0.09(-0.22%)
Jan 04, 2022 41.02 41.52 40.97 41.28 965,080 +0.35(+0.86%)
Jan 03, 2022 40.87 40.93 40.53 40.93 768,484 +0.11(+0.27%)
Dec 31, 2021 40.73 40.94 40.69 40.82 571,879 +0.09(+0.22%)
Dec 30, 2021 40.82 40.95 40.69 40.73 385,947 -0.05(-0.11%)
Dec 29, 2021 40.66 40.81 40.63 40.78 453,625 +0.12(+0.29%)
Dec 28, 2021 40.41 40.67 40.41 40.66 480,882 +0.18(+0.45%)
Dec 27, 2021 40.08 40.48 40.00 40.48 457,565 +0.38(+0.94%)
Dec 23, 2021 40.06 40.26 40.06 40.10 450,394 +0.10(+0.25%)
Dec 22, 2021 39.82 40.04 39.60 40.00 610,149 +0.18(+0.45%)
Dec 21, 2021 39.83 39.97 39.72 39.82 925,550 +0.14(+0.34%)
Dec 20, 2021 39.52 39.71 39.23 39.68 790,911 -0.16(-0.39%)
Dec 17, 2021 40.17 40.23 39.83 39.84 1,051,308 -0.43(-1.07%)
Dec 16, 2021 39.86 40.41 39.83 40.27 1,497,123 +0.55(+1.38%)
Dec 15, 2021 39.36 39.78 39.29 39.72 1,274,768 +0.43(+1.10%)
Dec 14, 2021 39.27 39.58 39.24 39.29 874,865 -0.06(-0.16%)
Dec 13, 2021 39.16 39.48 38.99 39.36 561,797 +0.14(+0.37%)
Dec 10, 2021 39.17 39.26 39.02 39.21 648,617 +0.30(+0.76%)
Dec 09, 2021 38.88 39.08 38.79 38.92 392,602 -0.06(-0.16%)
Dec 08, 2021 39.02 39.20 38.87 38.98 588,797 -0.03(-0.07%)
Dec 07, 2021 38.92 39.13 38.76 39.01 625,506 +0.22(+0.58%)
Dec 06, 2021 38.61 39.07 38.61 38.78 1,115,068 +0.49(+1.27%)
Dec 03, 2021 38.18 38.34 38.06 38.30 1,433,486 +0.27(+0.71%)
Dec 02, 2021 37.44 38.28 37.44 38.03 1,539,016 +0.68(+1.83%)
Dec 01, 2021 37.88 38.32 37.32 37.34 861,505 -0.21(-0.55%)
Nov 30, 2021 38.22 38.23 37.51 37.55 1,209,829 -0.94(-2.45%)
Nov 29, 2021 38.67 38.69 38.36 38.49 680,769 +0.09(+0.23%)
Nov 26, 2021 38.48 38.57 38.26 38.40 877,039 -0.57(-1.45%)
Nov 24, 2021 38.96 39.05 38.92 38.97 458,613 -0.06(-0.16%)
Nov 23, 2021 38.84 39.11 38.84 39.03 586,027 +0.25(+0.65%)
Nov 22, 2021 38.50 39.01 38.45 38.78 387,436 +0.35(+0.92%)
Nov 19, 2021 38.72 38.72 38.43 38.43 550,645 -0.38(-0.97%)
Nov 18, 2021 39.05 38.82 38.76 38.80 412,385 -0.27(-0.69%)
Nov 17, 2021 39.11 39.13 38.96 39.07 425,586 -0.06(-0.16%)
Nov 16, 2021 39.40 39.50 39.14 39.14 267,730 -0.30(-0.77%)
Nov 15, 2021 39.31 39.47 39.23 39.44 345,202 +0.21(+0.55%)
Nov 12, 2021 39.31 39.35 39.16 39.23 273,024 -0.08(-0.21%)
Nov 11, 2021 39.23 39.34 39.14 39.31 263,620 +0.10(+0.25%)
Nov 10, 2021 39.06 39.21 781,640 +0.17(+0.44%)
Nov 09, 2021 39.06 39.09 38.88 39.04 566,883 +0.01(+0.02%)
Nov 08, 2021 39.20 39.25 38.94 39.03 372,630 -0.14(-0.37%)
Nov 05, 2021 38.96 39.31 38.96 39.17 716,773 +0.39(+1.02%)
Nov 04, 2021 39.17 39.21 38.57 38.78 606,710 -0.39(-1.01%)
Nov 03, 2021 38.80 39.18 38.75 39.17 395,862 +0.28(+0.71%)
Nov 02, 2021 38.88 38.97 38.68 38.89 574,990 +0.04(+0.12%)
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.