Skip to main content

S&P 500 Quality Invesco ETF (NY: SPHQ )

61.36 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 23, 2024 62.01 62.02 61.15 61.36 1,134,236 -0.08(-0.13%)
May 22, 2024 61.45 61.57 61.14 61.44 511,513 -0.01(-0.02%)
May 21, 2024 61.24 61.45 61.22 61.45 489,318 +0.04(+0.07%)
May 20, 2024 61.25 61.48 61.21 61.41 736,196 +0.22(+0.36%)
May 17, 2024 61.24 61.24 60.93 61.19 514,890 -0.01(-0.02%)
May 16, 2024 61.34 61.54 61.17 61.20 680,720 -0.12(-0.20%)
May 15, 2024 60.71 61.33 60.60 61.32 682,478 +0.87(+1.44%)
May 14, 2024 60.22 60.47 60.02 60.45 586,358 +0.24(+0.40%)
May 13, 2024 60.30 60.30 60.05 60.21 455,810 +0.09(+0.15%)
May 10, 2024 60.10 60.28 59.94 60.12 635,069 +0.24(+0.40%)
May 09, 2024 59.74 59.90 59.63 59.88 1,134,107 +0.11(+0.18%)
May 08, 2024 59.54 59.86 59.53 59.77 592,841 +0.03(+0.05%)
May 07, 2024 59.74 59.93 59.64 59.74 623,406 +0.11(+0.18%)
May 06, 2024 59.23 59.63 59.18 59.63 574,612 +0.67(+1.14%)
May 03, 2024 58.89 58.99 58.47 58.96 905,374 +0.68(+1.17%)
May 02, 2024 58.29 58.38 57.68 58.28 935,532 +0.49(+0.85%)
May 01, 2024 58.09 58.74 57.79 57.79 1,816,402 -0.54(-0.93%)
Apr 30, 2024 59.14 59.26 58.31 58.33 791,040 -1.04(-1.75%)
Apr 29, 2024 59.36 59.45 59.03 59.37 754,885 -0.01(-0.02%)
Apr 26, 2024 58.96 59.52 58.86 59.38 1,397,807 +0.83(+1.42%)
Apr 25, 2024 58.16 58.71 58.02 58.55 1,429,649 -0.02(-0.03%)
Apr 24, 2024 58.80 58.85 58.33 58.57 794,425 -0.07(-0.12%)
Apr 23, 2024 58.20 58.69 58.12 58.64 839,896 +0.72(+1.24%)
Apr 22, 2024 57.63 58.23 57.41 57.92 691,564 +0.59(+1.03%)
Apr 19, 2024 58.00 58.12 57.17 57.33 1,130,545 -0.67(-1.16%)
Apr 18, 2024 58.39 58.50 57.89 58.00 1,109,883 -0.19(-0.33%)
Apr 17, 2024 58.96 58.99 58.06 58.19 935,863 -0.56(-0.95%)
Apr 16, 2024 58.82 59.03 58.55 58.75 1,686,389 +0.01(+0.02%)
Apr 15, 2024 60.04 60.04 58.63 58.74 1,120,196 -0.71(-1.19%)
Apr 12, 2024 59.87 60.03 59.23 59.45 730,946 -0.80(-1.33%)
Apr 11, 2024 59.86 60.36 59.47 60.25 901,993 +0.60(+1.01%)
Apr 10, 2024 59.52 59.84 59.39 59.65 1,061,043 -0.36(-0.60%)
Apr 09, 2024 60.12 60.15 59.33 60.01 861,285 +0.11(+0.18%)
Apr 08, 2024 59.97 60.02 59.76 59.90 443,775 -0.03(-0.05%)
Apr 05, 2024 59.42 60.21 59.41 59.93 1,207,467 +0.69(+1.16%)
Apr 04, 2024 60.50 60.54 59.20 59.24 756,107 -0.86(-1.43%)
Apr 03, 2024 59.95 60.34 59.89 60.10 1,093,661 +0.04(+0.07%)
Apr 02, 2024 59.98 60.10 59.72 60.06 895,367 -0.33(-0.55%)
Apr 01, 2024 60.42 60.60 60.21 60.39 558,308 -0.03(-0.05%)
Mar 28, 2024 60.34 60.53 60.30 60.42 620,936 +0.12(+0.20%)
Mar 27, 2024 60.33 60.33 59.95 60.30 840,932 +0.28(+0.47%)
Mar 26, 2024 60.45 60.45 60.02 60.02 1,237,665 -0.24(-0.40%)
Mar 25, 2024 60.24 60.39 60.19 60.26 523,354 -0.15(-0.25%)
Mar 22, 2024 60.49 60.59 60.36 60.41 715,745 -0.07(-0.12%)
Mar 21, 2024 60.54 60.77 60.38 60.48 891,094 +0.36(+0.60%)
Mar 20, 2024 59.62 60.12 59.52 60.12 1,062,159 +0.47(+0.79%)
Mar 19, 2024 59.13 59.65 59.03 59.65 969,928 +0.36(+0.61%)
Mar 18, 2024 59.48 59.72 59.24 59.29 719,202 +0.34(+0.57%)
Mar 15, 2024 59.05 59.23 58.85 58.95 1,125,061 -0.65(-1.09%)
Mar 14, 2024 59.77 59.81 59.24 59.60 750,061 -0.03(-0.05%)
Mar 13, 2024 59.66 59.76 59.45 59.63 717,154 -0.07(-0.12%)
Mar 12, 2024 59.23 59.72 58.93 59.70 853,667 +0.70(+1.18%)
Mar 11, 2024 58.80 59.03 58.60 59.00 720,513 +0.05(+0.08%)
Mar 08, 2024 59.67 59.84 58.89 58.95 1,112,575 -0.68(-1.14%)
Mar 07, 2024 59.27 59.70 59.24 59.63 726,895 +0.79(+1.34%)
Mar 06, 2024 58.90 59.15 58.67 58.84 735,171 +0.42(+0.72%)
Mar 05, 2024 58.83 58.83 58.13 58.43 765,023 -0.55(-0.93%)
Mar 04, 2024 59.01 59.20 58.93 58.97 1,067,001 -0.04(-0.07%)
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.