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 )

45.18 -0.11 (-0.24%)
Official Closing Price Updated: 4:10 PM EDT, May 20, 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 (%)
May 20, 2024 45.29 45.33 45.10 45.18 391,310 -0.11(-0.25%)
May 17, 2024 45.16 45.29 45.07 45.29 836,791 +0.09(+0.20%)
May 16, 2024 45.08 45.30 45.01 45.20 463,837 +0.12(+0.27%)
May 15, 2024 45.16 45.22 45.01 45.08 351,504 +0.18(+0.40%)
May 14, 2024 44.93 45.10 44.76 44.90 391,455 +0.09(+0.20%)
May 13, 2024 44.77 45.03 44.73 44.82 575,253 +0.13(+0.29%)
May 10, 2024 44.71 44.76 44.56 44.69 429,858 +0.09(+0.20%)
May 09, 2024 44.24 44.62 44.21 44.60 333,070 +0.33(+0.74%)
May 08, 2024 43.99 44.32 43.96 44.27 359,611 +0.13(+0.29%)
May 07, 2024 43.99 44.25 43.99 44.14 462,025 +0.30(+0.68%)
May 06, 2024 43.84 43.94 43.67 43.84 396,318 +0.16(+0.37%)
May 03, 2024 43.75 43.85 43.41 43.68 924,505 +0.12(+0.27%)
May 02, 2024 43.57 43.70 43.36 43.56 544,277 +0.20(+0.46%)
May 01, 2024 43.18 43.78 43.08 43.36 883,095 +0.17(+0.39%)
Apr 30, 2024 43.39 43.48 43.19 43.19 371,584 -0.33(-0.76%)
Apr 29, 2024 43.23 43.55 43.23 43.52 453,739 +0.41(+0.95%)
Apr 26, 2024 43.24 43.39 43.09 43.11 375,814 -0.16(-0.37%)
Apr 25, 2024 43.35 43.57 43.01 43.27 575,188 -0.28(-0.64%)
Apr 24, 2024 43.16 43.61 42.95 43.55 548,630 +0.18(+0.41%)
Apr 23, 2024 43.15 43.47 43.09 43.37 513,500 +0.22(+0.51%)
Apr 22, 2024 43.02 43.31 42.80 43.15 548,643 +0.19(+0.44%)
Apr 19, 2024 42.34 42.96 42.34 42.96 672,603 +0.65(+1.53%)
Apr 18, 2024 42.26 42.37 42.08 42.31 505,772 +0.24(+0.57%)
Apr 17, 2024 42.04 42.24 41.82 42.08 713,763 +0.26(+0.62%)
Apr 16, 2024 42.19 42.20 41.77 41.82 1,033,755 -0.38(-0.89%)
Apr 15, 2024 42.74 42.89 42.05 42.19 1,231,175 -0.25(-0.59%)
Apr 12, 2024 42.92 43.01 42.36 42.44 817,303 -0.56(-1.29%)
Apr 11, 2024 43.29 43.34 42.82 43.00 656,871 -0.15(-0.35%)
Apr 10, 2024 43.45 43.45 42.95 43.15 1,265,773 -0.82(-1.88%)
Apr 09, 2024 43.76 43.97 43.68 43.97 726,995 +0.32(+0.73%)
Apr 08, 2024 43.61 43.80 43.57 43.66 498,913 +0.10(+0.23%)
Apr 05, 2024 43.47 43.63 43.19 43.56 941,240 +0.05(+0.11%)
Apr 04, 2024 44.00 44.14 43.41 43.51 879,158 -0.22(-0.50%)
Apr 03, 2024 43.85 43.94 43.65 43.72 651,456 -0.13(-0.29%)
Apr 02, 2024 43.86 43.99 43.77 43.85 366,450 -0.07(-0.16%)
Apr 01, 2024 44.13 44.13 43.80 43.92 437,986 -0.20(-0.45%)
Mar 28, 2024 43.87 44.21 44.18 44.12 417,064 +0.27(+0.61%)
Mar 27, 2024 43.22 43.85 43.21 43.85 481,977 +0.88(+2.06%)
Mar 26, 2024 43.37 43.42 42.97 42.97 440,025 -0.32(-0.73%)
Mar 25, 2024 43.27 43.54 43.26 43.29 438,029 +0.02(+0.05%)
Mar 22, 2024 43.65 43.70 43.27 43.27 430,909 -0.28(-0.64%)
Mar 21, 2024 43.45 43.72 43.39 43.55 566,655 +0.15(+0.34%)
Mar 20, 2024 43.17 43.46 43.10 43.40 736,071 +0.16(+0.37%)
Mar 19, 2024 42.98 43.27 42.94 43.24 600,643 +0.29(+0.67%)
Mar 18, 2024 42.92 43.12 42.70 42.95 368,641 +0.06(+0.15%)
Mar 15, 2024 42.64 43.01 42.64 42.89 643,117 +0.07(+0.16%)
Mar 14, 2024 43.09 43.14 42.55 42.82 836,511 -0.40(-0.92%)
Mar 13, 2024 43.20 43.51 43.11 43.21 485,092 +0.16(+0.37%)
Mar 12, 2024 43.16 43.25 42.90 43.05 689,348 -0.06(-0.14%)
Mar 11, 2024 42.78 43.17 42.78 43.11 645,400 +0.24(+0.55%)
Mar 08, 2024 42.73 42.97 42.67 42.88 1,041,541 +0.21(+0.49%)
Mar 07, 2024 42.68 42.81 42.55 42.67 744,745 +0.16(+0.37%)
Mar 06, 2024 42.44 42.60 42.36 42.51 719,553 +0.33(+0.78%)
Mar 05, 2024 42.15 42.62 42.06 42.18 588,520 -0.01(-0.02%)
Mar 04, 2024 41.81 42.20 41.78 42.19 685,525 +0.30(+0.71%)
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.