Skip to main content

S&P 500 High Beta Invesco ETF (NY: SPHB )

83.51 -0.50 (-0.60%)
Streaming Delayed Price Updated: 3:13 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2024 80.88 81.76 79.84 79.96 816,205 -1.56(-1.92%)
Jan 30, 2024 81.74 82.11 81.48 81.52 402,317 -0.62(-0.75%)
Jan 29, 2024 80.96 82.13 80.84 82.13 427,182 +1.22(+1.51%)
Jan 26, 2024 81.20 81.52 80.84 80.91 688,298 -0.41(-0.50%)
Jan 25, 2024 81.65 81.67 80.90 81.32 603,831 +0.64(+0.79%)
Jan 24, 2024 81.68 81.73 80.59 80.68 882,428 -0.09(-0.11%)
Jan 23, 2024 81.18 81.24 80.38 80.77 516,031 +0.02(+0.02%)
Jan 22, 2024 80.55 81.39 80.42 80.75 652,865 +0.72(+0.89%)
Jan 19, 2024 79.03 80.08 78.60 80.04 994,212 +1.34(+1.71%)
Jan 18, 2024 78.47 78.82 77.78 78.69 912,335 +0.89(+1.14%)
Jan 17, 2024 77.75 77.88 77.15 77.81 628,758 -0.91(-1.15%)
Jan 16, 2024 78.62 79.02 78.07 78.71 1,107,361 -0.41(-0.52%)
Jan 12, 2024 80.14 80.39 78.93 79.12 876,035 -0.80(-1.00%)
Jan 11, 2024 80.11 80.27 78.84 79.92 1,150,059 -0.31(-0.38%)
Jan 10, 2024 80.04 80.41 79.36 80.22 1,219,429 +0.17(+0.21%)
Jan 09, 2024 79.60 80.44 79.49 80.06 349,466 -0.28(-0.35%)
Jan 08, 2024 78.88 80.36 78.87 80.33 846,560 +1.66(+2.11%)
Jan 05, 2024 77.92 79.34 77.86 78.67 660,147 +0.44(+0.56%)
Jan 04, 2024 77.98 78.79 77.88 78.23 765,567 -0.12(-0.15%)
Jan 03, 2024 79.57 79.60 78.00 78.35 849,245 -2.33(-2.88%)
Jan 02, 2024 81.13 81.20 80.18 80.68 1,679,574 -1.28(-1.57%)
Dec 29, 2023 82.55 82.86 81.81 81.96 540,374 -0.81(-0.97%)
Dec 28, 2023 82.65 82.93 82.53 82.77 329,426 +0.12(+0.14%)
Dec 27, 2023 82.55 82.77 82.27 82.65 291,103 +0.15(+0.18%)
Dec 26, 2023 81.99 82.68 81.99 82.50 334,980 +0.63(+0.77%)
Dec 22, 2023 82.02 82.40 81.36 81.88 998,625 +0.15(+0.18%)
Dec 21, 2023 81.16 81.75 80.82 81.73 1,276,202 +1.76(+2.20%)
Dec 20, 2023 81.57 82.13 79.94 79.97 581,253 -1.91(-2.33%)
Dec 19, 2023 81.09 81.98 81.09 81.88 325,033 +1.05(+1.30%)
Dec 18, 2023 81.03 81.04 80.45 80.82 349,141 -0.02(-0.03%)
Dec 15, 2023 81.29 81.57 80.65 80.84 399,764 -0.41(-0.50%)
Dec 14, 2023 79.63 81.65 79.63 81.25 1,131,158 +2.75(+3.50%)
Dec 13, 2023 76.23 78.55 75.88 78.50 927,168 +2.26(+2.97%)
Dec 12, 2023 76.05 76.36 75.63 76.24 397,034 +0.01(+0.01%)
Dec 11, 2023 75.47 76.35 75.38 76.23 664,771 +0.84(+1.12%)
Dec 08, 2023 74.63 75.77 74.63 75.38 438,361 +0.69(+0.93%)
Dec 07, 2023 74.16 74.80 73.97 74.69 442,434 +0.86(+1.17%)
Dec 06, 2023 74.51 75.15 73.78 73.82 543,096 -0.02(-0.03%)
Dec 05, 2023 74.13 74.16 73.45 73.84 517,199 -0.79(-1.06%)
Dec 04, 2023 74.03 74.85 73.92 74.64 629,213 -0.03(-0.04%)
Dec 01, 2023 72.47 74.69 72.35 74.67 546,164 +2.01(+2.76%)
Nov 30, 2023 72.92 72.92 72.19 72.66 367,072 +0.13(+0.18%)
Nov 29, 2023 72.45 73.38 72.45 72.53 308,535 +0.85(+1.19%)
Nov 28, 2023 71.33 71.89 71.01 71.68 300,766 +0.17(+0.24%)
Nov 27, 2023 71.37 71.75 71.14 71.51 275,346 -0.13(-0.18%)
Nov 24, 2023 71.39 71.68 71.28 71.64 158,050 +0.17(+0.24%)
Nov 22, 2023 71.71 71.99 71.29 71.47 325,328 +0.30(+0.42%)
Nov 21, 2023 71.52 71.53 71.00 71.17 333,576 -0.79(-1.10%)
Nov 20, 2023 71.41 72.15 71.14 71.97 431,954 +0.67(+0.93%)
Nov 17, 2023 71.02 71.33 70.79 71.30 721,130 +0.53(+0.74%)
Nov 16, 2023 70.99 71.18 70.33 70.78 555,063 -0.33(-0.46%)
Nov 15, 2023 70.56 71.72 70.56 71.10 555,048 +0.90(+1.29%)
Nov 14, 2023 68.99 70.52 68.99 70.20 661,038 +2.96(+4.40%)
Nov 13, 2023 67.15 67.49 66.85 67.24 294,518 -0.38(-0.56%)
Nov 10, 2023 66.57 67.68 66.17 67.62 599,427 +1.32(+1.99%)
Nov 09, 2023 67.53 67.58 66.18 66.30 564,094 -0.89(-1.33%)
Nov 08, 2023 67.22 67.51 66.83 67.19 634,055 -0.06(-0.09%)
Nov 07, 2023 66.79 67.46 66.62 67.25 456,556 +0.33(+0.49%)
Nov 06, 2023 67.69 67.71 66.41 66.92 472,141 -0.63(-0.93%)
Nov 03, 2023 66.55 67.95 66.55 67.55 533,069 +1.86(+2.83%)
Nov 02, 2023 64.54 65.75 64.54 65.69 826,312 +1.92(+3.00%)
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.