Skip to main content

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

44.56 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 32.14 32.36 32.08 32.34 325,055 +0.32(+0.99%)
Jul 30, 2018 31.97 32.08 31.93 32.02 430,694 +0.07(+0.22%)
Jul 27, 2018 32.15 32.15 31.86 31.95 362,003 -0.20(-0.63%)
Jul 26, 2018 32.09 32.25 32.06 32.15 267,435 +0.09(+0.27%)
Jul 25, 2018 31.82 32.08 31.82 32.07 343,146 +0.16(+0.51%)
Jul 24, 2018 31.83 31.90 31.65 31.90 300,570 +0.12(+0.37%)
Jul 23, 2018 31.86 31.86 31.69 31.79 272,949 -0.04(-0.13%)
Jul 20, 2018 31.93 31.93 31.75 31.83 215,273 -0.15(-0.48%)
Jul 19, 2018 31.77 32.08 31.77 31.98 284,526 +0.18(+0.56%)
Jul 18, 2018 31.86 31.89 31.74 31.81 274,436 -0.12(-0.39%)
Jul 17, 2018 31.95 32.03 31.93 31.93 205,892 -0.05(-0.15%)
Jul 16, 2018 32.04 32.07 31.89 31.98 337,200 -0.12(-0.39%)
Jul 13, 2018 32.15 32.19 32.02 32.10 251,818 -0.05(-0.17%)
Jul 12, 2018 32.11 32.19 32.05 32.15 318,593 +0.10(+0.31%)
Jul 11, 2018 32.14 32.21 32.04 32.05 322,190 -0.18(-0.55%)
Jul 10, 2018 32.05 32.26 32.00 32.23 401,824 +0.24(+0.75%)
Jul 09, 2018 32.25 32.29 31.96 31.99 436,054 -0.21(-0.65%)
Jul 06, 2018 32.02 32.24 32.02 32.20 362,266 +0.15(+0.48%)
Jul 05, 2018 31.84 32.05 31.69 32.05 598,921 +0.32(+1.02%)
Jul 03, 2018 31.72 31.72 31.72 0 +0.16(+0.51%)
Jul 02, 2018 31.56 31.63 31.34 31.56 367,237 -0.19(-0.61%)
Jun 29, 2018 31.76 31.93 31.67 31.75 356,865 -0.01(-0.02%)
Jun 28, 2018 31.58 31.80 31.58 31.76 394,847 +0.20(+0.64%)
Jun 27, 2018 31.62 31.82 31.56 31.56 373,728 -0.05(-0.15%)
Jun 26, 2018 31.57 31.70 31.51 31.61 245,120 +0.09(+0.27%)
Jun 25, 2018 31.54 31.59 31.34 31.52 629,766 -0.06(-0.20%)
Jun 22, 2018 31.46 31.62 31.45 31.58 623,855 +0.29(+0.91%)
Jun 21, 2018 31.37 31.42 31.24 31.30 747,073 -0.10(-0.32%)
Jun 20, 2018 31.37 31.44 31.27 31.40 384,903 +0.09(+0.27%)
Jun 19, 2018 31.13 31.35 31.11 31.31 267,155 +0.02(+0.05%)
Jun 18, 2018 31.33 31.36 31.23 31.30 231,550 -0.13(-0.40%)
Jun 15, 2018 31.44 31.39 31.42 290,446 +0.03(+0.10%)
Jun 14, 2018 31.34 31.44 31.31 31.39 365,637 +0.14(+0.44%)
Jun 13, 2018 31.52 31.56 31.25 31.25 455,223 -0.31(-0.98%)
Jun 12, 2018 31.50 31.63 31.48 31.56 373,037 +0.06(+0.20%)
Jun 11, 2018 31.43 31.53 31.40 31.50 464,760 +0.09(+0.29%)
Jun 08, 2018 31.31 31.43 31.28 31.41 519,470 +0.12(+0.39%)
Jun 07, 2018 31.16 31.41 31.15 31.28 535,403 +0.12(+0.37%)
Jun 06, 2018 31.01 31.17 447,512 -0.05(-0.15%)
Jun 05, 2018 31.24 31.28 31.16 31.21 339,685 -0.01(-0.02%)
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.