Skip to main content

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

44.27 -0.29 (-0.65%)
Streaming Delayed Price Updated: 9:30 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 27.56 28.00 27.45 27.88 1,177,444 +0.25(+0.92%)
Jun 29, 2020 27.18 27.62 27.02 27.62 1,135,186 +0.69(+2.58%)
Jun 26, 2020 27.45 27.47 26.83 26.93 1,370,858 -0.69(-2.51%)
Jun 25, 2020 27.33 27.63 27.18 27.62 1,056,640 +0.18(+0.65%)
Jun 24, 2020 27.98 27.98 27.13 27.45 2,689,738 -0.84(-2.96%)
Jun 23, 2020 28.59 28.67 28.25 28.28 1,255,388 +0.02(+0.06%)
Jun 22, 2020 28.33 28.38 28.00 28.27 957,805 -0.08(-0.29%)
Jun 19, 2020 29.35 29.35 28.33 28.35 1,478,300 -0.59(-2.04%)
Jun 18, 2020 28.68 29.08 28.57 28.94 1,057,202 +0.02(+0.06%)
Jun 17, 2020 29.56 29.59 28.91 28.92 1,713,149 -0.58(-1.97%)
Jun 16, 2020 29.97 30.06 28.97 29.50 2,417,644 +0.50(+1.71%)
Jun 15, 2020 27.80 29.18 27.67 29.01 1,342,958 +0.40(+1.38%)
Jun 12, 2020 28.91 28.96 28.01 28.61 2,244,378 +0.62(+2.20%)
Jun 11, 2020 28.74 29.07 27.89 28.00 2,297,418 -2.08(-6.92%)
Jun 10, 2020 30.87 30.87 30.05 30.08 1,204,921 -0.85(-2.75%)
Jun 09, 2020 31.17 31.17 30.72 30.93 1,578,827 -0.86(-2.70%)
Jun 08, 2020 31.27 31.79 31.22 31.79 1,173,003 +0.95(+3.09%)
Jun 05, 2020 30.89 31.30 30.73 30.84 1,493,009 +0.96(+3.22%)
Jun 04, 2020 29.46 29.88 29.24 29.88 865,685 +0.29(+0.97%)
Jun 03, 2020 29.09 29.73 29.09 29.59 1,180,444 +0.88(+3.05%)
Jun 02, 2020 28.58 28.75 28.52 28.71 963,313 +0.28(+0.98%)
Jun 01, 2020 27.95 28.55 27.93 28.43 1,078,921 +0.38(+1.35%)
May 29, 2020 27.98 28.17 27.59 28.05 1,970,355 -0.09(-0.33%)
May 28, 2020 28.70 28.71 28.06 28.15 1,494,842 -0.29(-1.01%)
May 27, 2020 28.36 28.53 27.93 28.43 1,421,831 +0.69(+2.49%)
May 26, 2020 27.56 27.90 27.56 27.74 1,163,382 +0.95(+3.56%)
May 22, 2020 26.74 26.81 26.47 26.79 588,378 +0.05(+0.19%)
May 21, 2020 26.82 27.01 26.58 26.74 859,321 -0.15(-0.56%)
May 20, 2020 26.82 26.99 26.76 26.89 839,680 +0.36(+1.37%)
May 19, 2020 26.88 26.93 26.49 26.53 1,061,454 -0.47(-1.75%)
May 18, 2020 26.49 27.16 26.49 27.00 1,411,767 +1.36(+5.31%)
May 15, 2020 25.59 25.81 25.32 25.64 682,952 -0.10(-0.39%)
May 14, 2020 25.02 25.75 24.60 25.74 1,231,226 +0.40(+1.59%)
May 13, 2020 25.92 25.92 25.17 25.34 1,362,103 -0.70(-2.67%)
May 12, 2020 26.79 26.91 26.03 26.03 966,778 -0.60(-2.27%)
May 11, 2020 26.85 26.91 26.47 26.64 947,614 -0.46(-1.70%)
May 08, 2020 26.67 27.15 26.59 27.10 833,063 +0.86(+3.29%)
May 07, 2020 26.35 26.75 26.18 26.23 1,330,913 +0.29(+1.10%)
May 06, 2020 26.67 26.72 25.95 25.95 966,741 -0.57(-2.15%)
May 05, 2020 26.91 27.07 26.52 26.52 1,513,207 -0.07(-0.25%)
May 04, 2020 26.44 26.64 26.21 26.59 1,823,452 -0.09(-0.35%)
May 01, 2020 27.12 27.20 26.57 26.68 1,109,440 -0.99(-3.58%)
Apr 30, 2020 28.11 28.11 27.53 27.67 1,260,804 -0.74(-2.60%)
Apr 29, 2020 28.28 28.71 28.08 28.41 1,344,280 +0.70(+2.51%)
Apr 28, 2020 27.71 28.04 27.49 27.71 1,733,414 +0.55(+2.01%)
Apr 27, 2020 26.53 27.26 26.52 27.17 1,252,478 +0.75(+2.83%)
Apr 24, 2020 26.23 26.55 25.96 26.42 1,024,667 +0.37(+1.42%)
Apr 23, 2020 26.18 26.56 25.93 26.05 1,104,387 +0.02(+0.06%)
Apr 22, 2020 26.29 26.38 25.93 26.03 921,895 +0.26(+1.01%)
Apr 21, 2020 25.77 26.21 25.64 25.77 1,777,740 -0.68(-2.57%)
Apr 20, 2020 26.55 27.07 26.37 26.45 1,338,829 -0.70(-2.58%)
Apr 17, 2020 26.76 27.22 26.63 27.15 1,587,905 +1.20(+4.63%)
Apr 16, 2020 26.37 26.39 25.82 25.95 1,356,907 -0.37(-1.40%)
Apr 15, 2020 26.71 26.75 26.07 26.32 930,103 -1.22(-4.43%)
Apr 14, 2020 27.55 27.80 27.25 27.54 1,172,507 +0.48(+1.76%)
Apr 13, 2020 27.72 27.77 26.73 27.06 1,520,900 -0.68(-2.47%)
Apr 09, 2020 27.19 28.18 27.19 27.74 2,539,881 +1.06(+3.97%)
Apr 08, 2020 25.78 26.82 25.50 26.68 1,312,179 +1.20(+4.72%)
Apr 07, 2020 26.03 26.33 25.45 25.48 2,479,674 +0.42(+1.66%)
Apr 06, 2020 24.52 25.25 24.46 25.07 2,183,856 +1.48(+6.26%)
Apr 03, 2020 23.93 24.26 23.36 23.59 1,217,945 -0.38(-1.60%)
Apr 02, 2020 23.56 24.49 23.43 23.97 1,809,595 +0.29(+1.23%)
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.