Skip to main content

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

83.76 -0.25 (-0.30%)
Streaming Delayed Price Updated: 12:09 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2024 82.90 83.17 81.39 83.01 235,076 +0.39(+0.47%)
May 30, 2024 82.77 83.01 82.30 82.62 180,530 -0.30(-0.36%)
May 29, 2024 82.99 83.16 82.84 82.92 180,552 -1.34(-1.59%)
May 28, 2024 84.77 84.84 83.80 84.25 167,529 -0.11(-0.13%)
May 24, 2024 83.88 84.57 83.70 84.36 237,475 +0.96(+1.15%)
May 23, 2024 85.55 85.58 83.15 83.40 515,197 -1.50(-1.76%)
May 22, 2024 85.08 85.39 84.44 84.90 257,414 -0.14(-0.16%)
May 21, 2024 84.82 85.13 84.57 85.04 122,192 -0.21(-0.25%)
May 20, 2024 84.82 85.51 84.82 85.25 201,870 +0.54(+0.64%)
May 17, 2024 84.87 85.04 84.38 84.71 134,756 -0.05(-0.06%)
May 16, 2024 85.28 85.42 84.76 84.76 522,954 -0.64(-0.75%)
May 15, 2024 85.19 85.47 84.74 85.40 740,007 +1.08(+1.28%)
May 14, 2024 83.90 84.42 83.90 84.32 583,114 +0.90(+1.08%)
May 13, 2024 83.61 84.02 83.30 83.42 414,514 +0.25(+0.30%)
May 10, 2024 83.57 83.73 83.03 83.17 269,333 +0.04(+0.05%)
May 09, 2024 82.65 83.18 82.41 83.13 245,218 +0.27(+0.33%)
May 08, 2024 82.13 82.91 81.97 82.87 396,824 -0.10(-0.12%)
May 07, 2024 83.68 83.81 82.95 82.97 372,803 -0.68(-0.81%)
May 06, 2024 83.17 83.64 82.99 83.64 341,927 +1.15(+1.39%)
May 03, 2024 82.91 83.59 82.40 82.50 546,083 +0.79(+0.96%)
May 02, 2024 81.52 81.87 80.22 81.71 659,960 +0.82(+1.01%)
May 01, 2024 81.31 82.83 80.48 80.89 800,893 -0.92(-1.12%)
Apr 30, 2024 83.05 83.35 81.79 81.81 482,975 -1.76(-2.10%)
Apr 29, 2024 83.38 83.81 83.08 83.56 390,867 +0.59(+0.71%)
Apr 26, 2024 82.42 83.36 82.30 82.98 626,940 +0.73(+0.89%)
Apr 25, 2024 81.78 82.49 80.85 82.25 993,896 -0.18(-0.22%)
Apr 24, 2024 82.28 82.99 81.70 82.43 455,164 +0.42(+0.51%)
Apr 23, 2024 80.79 82.31 80.79 82.01 592,944 +1.34(+1.66%)
Apr 22, 2024 80.25 81.10 79.69 80.67 741,078 +0.90(+1.13%)
Apr 19, 2024 80.20 80.66 79.45 79.77 1,131,511 -0.39(-0.49%)
Apr 18, 2024 80.59 81.31 79.90 80.16 858,983 -0.37(-0.46%)
Apr 17, 2024 81.53 81.62 80.28 80.53 688,536 -0.51(-0.63%)
Apr 16, 2024 81.28 81.61 80.62 81.04 714,306 -0.57(-0.70%)
Apr 15, 2024 83.64 83.93 81.23 81.61 765,370 -1.15(-1.39%)
Apr 12, 2024 83.78 83.90 82.51 82.76 826,558 -2.04(-2.40%)
Apr 11, 2024 84.46 84.97 83.52 84.79 691,867 +0.54(+0.64%)
Apr 10, 2024 84.86 85.21 83.77 84.25 1,167,073 -2.45(-2.83%)
Apr 09, 2024 86.39 86.74 85.62 86.71 455,944 +0.80(+0.93%)
Apr 08, 2024 85.34 86.17 85.34 85.91 879,274 +0.95(+1.12%)
Apr 05, 2024 84.56 85.40 84.32 84.96 641,430 +0.48(+0.57%)
Apr 04, 2024 86.70 86.98 84.38 84.48 448,211 -1.31(-1.52%)
Apr 03, 2024 85.10 85.90 85.03 85.79 457,952 +0.37(+0.43%)
Apr 02, 2024 85.94 85.98 85.10 85.42 519,484 -1.57(-1.80%)
Apr 01, 2024 87.64 87.90 86.78 86.99 928,128 -0.57(-0.65%)
Mar 28, 2024 87.22 87.72 87.22 87.56 197,642 +0.37(+0.42%)
Mar 27, 2024 85.97 87.19 85.91 87.19 386,066 +1.81(+2.12%)
Mar 26, 2024 86.12 86.32 85.33 85.38 223,066 -0.27(-0.31%)
Mar 25, 2024 85.57 85.99 85.45 85.65 255,307 -0.21(-0.24%)
Mar 22, 2024 86.49 86.77 85.79 85.86 220,846 -0.80(-0.92%)
Mar 21, 2024 86.43 87.10 86.41 86.66 472,768 +1.11(+1.29%)
Mar 20, 2024 83.69 85.69 83.59 85.55 561,525 +1.84(+2.19%)
Mar 19, 2024 83.02 83.78 82.83 83.71 448,503 +0.24(+0.29%)
Mar 18, 2024 83.63 83.76 83.13 83.47 324,593 +0.44(+0.52%)
Mar 15, 2024 82.97 83.63 82.92 83.04 244,309 -0.56(-0.67%)
Mar 14, 2024 84.94 85.04 82.99 83.60 444,610 -1.48(-1.74%)
Mar 13, 2024 85.11 85.72 84.88 85.08 369,621 -0.26(-0.30%)
Mar 12, 2024 85.32 85.58 84.58 85.34 488,218 +0.27(+0.32%)
Mar 11, 2024 84.80 85.22 84.46 85.07 368,056 -0.14(-0.16%)
Mar 08, 2024 86.12 86.68 85.11 85.21 2,794,238 -0.36(-0.42%)
Mar 07, 2024 85.08 85.85 85.07 85.57 479,208 +1.19(+1.41%)
Mar 06, 2024 84.66 84.76 83.92 84.37 964,231 +0.56(+0.66%)
Mar 05, 2024 83.95 84.54 83.45 83.82 760,288 -0.87(-1.02%)
Mar 04, 2024 85.26 85.27 84.67 84.68 646,029 -0.28(-0.33%)
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.