Skip to main content

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

83.74 -0.27 (-0.32%)
Streaming Delayed Price Updated: 12:10 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 42.93 42.93 41.95 42.09 363,554 -1.09(-2.53%)
Jan 30, 2020 42.72 43.19 42.43 43.18 188,138 +0.06(+0.13%)
Jan 29, 2020 43.64 43.66 43.10 43.12 139,416 -0.30(-0.69%)
Jan 28, 2020 43.11 43.56 42.90 43.42 112,698 +0.61(+1.43%)
Jan 27, 2020 42.94 43.16 42.77 42.81 670,470 -1.39(-3.15%)
Jan 24, 2020 45.00 45.00 43.87 44.20 153,500 -0.66(-1.47%)
Jan 23, 2020 44.54 44.90 44.18 44.86 249,228 +0.15(+0.34%)
Jan 22, 2020 45.00 45.12 44.65 44.71 135,891 -0.17(-0.38%)
Jan 21, 2020 44.98 45.17 44.83 44.88 82,482 -0.37(-0.81%)
Jan 17, 2020 45.38 45.38 45.11 45.25 69,521 +0.05(+0.10%)
Jan 16, 2020 44.86 45.20 44.86 45.20 44,938 +0.59(+1.33%)
Jan 15, 2020 44.73 44.82 44.43 44.61 54,887 -0.23(-0.50%)
Jan 14, 2020 44.78 45.06 44.66 44.83 87,499 +0.10(+0.23%)
Jan 13, 2020 44.51 44.75 44.36 44.73 68,448 +0.34(+0.76%)
Jan 10, 2020 44.72 44.74 44.29 44.39 137,874 -0.28(-0.62%)
Jan 09, 2020 44.72 44.72 44.39 44.67 56,599 +0.25(+0.56%)
Jan 08, 2020 44.34 44.66 44.15 44.42 110,286 +0.08(+0.19%)
Jan 07, 2020 44.15 44.41 44.05 44.34 406,029 +0.30(+0.68%)
Jan 06, 2020 43.59 44.03 43.55 44.03 90,583 +0.09(+0.21%)
Jan 03, 2020 44.01 44.11 43.88 43.94 125,968 -0.57(-1.29%)
Jan 02, 2020 44.28 44.51 44.07 44.51 112,266 +0.64(+1.46%)
Dec 31, 2019 43.60 43.90 43.46 43.87 40,182 +0.19(+0.43%)
Dec 30, 2019 43.94 43.98 43.60 43.69 44,259 -0.26(-0.60%)
Dec 27, 2019 44.39 44.39 43.88 43.95 60,805 -0.21(-0.47%)
Dec 26, 2019 44.20 44.24 44.08 44.16 55,020 +0.13(+0.30%)
Dec 24, 2019 44.08 44.08 43.97 44.03 14,031 -0.01(-0.02%)
Dec 23, 2019 43.84 44.08 43.76 44.03 86,182 +0.41(+0.94%)
Dec 20, 2019 43.73 43.74 43.57 43.62 56,769 +0.16(+0.37%)
Dec 19, 2019 43.51 43.51 43.32 43.46 52,790 +0.22(+0.50%)
Dec 18, 2019 43.17 43.38 43.11 43.25 45,683 +0.14(+0.33%)
Dec 17, 2019 43.12 43.13 42.97 43.11 183,885 +0.13(+0.31%)
Dec 16, 2019 42.93 43.24 42.93 42.98 494,816 +0.44(+1.04%)
Dec 13, 2019 42.82 43.15 42.43 42.54 64,345 -0.24(-0.57%)
Dec 12, 2019 41.79 42.83 41.68 42.78 238,362 +1.01(+2.42%)
Dec 11, 2019 41.51 41.77 41.51 41.77 38,051 +0.38(+0.93%)
Dec 10, 2019 41.37 41.63 41.29 41.38 36,857 -0.01(-0.02%)
Dec 09, 2019 41.53 41.65 41.38 41.39 326,876 -0.19(-0.45%)
Dec 06, 2019 41.23 41.66 41.21 41.58 120,368 +0.68(+1.67%)
Dec 05, 2019 41.05 41.08 40.79 40.90 82,117 -0.02(-0.05%)
Dec 04, 2019 40.74 41.05 40.74 40.91 320,165 +0.51(+1.26%)
Dec 03, 2019 40.41 40.41 39.98 40.40 158,280 -0.63(-1.54%)
Dec 02, 2019 41.61 41.61 41.03 41.04 422,829 -0.50(-1.20%)
Nov 29, 2019 41.61 41.68 41.50 41.53 33,186 -0.31(-0.74%)
Nov 27, 2019 41.70 41.84 41.60 41.84 48,019 +0.28(+0.67%)
Nov 26, 2019 41.69 41.69 41.49 41.57 157,075 -0.17(-0.42%)
Nov 25, 2019 41.17 41.74 41.14 41.74 76,772 +0.74(+1.81%)
Nov 22, 2019 40.95 41.06 40.76 41.00 56,982 +0.19(+0.46%)
Nov 21, 2019 40.66 40.93 40.61 40.81 45,727 +0.00(+0.00%)
Nov 20, 2019 40.96 41.20 40.62 40.81 74,618 -0.30(-0.73%)
Nov 19, 2019 41.31 41.31 40.86 41.11 100,334 -0.10(-0.25%)
Nov 18, 2019 41.36 41.36 41.04 41.21 116,064 -0.20(-0.48%)
Nov 15, 2019 41.35 41.46 41.19 41.41 599,495 +0.43(+1.05%)
Nov 14, 2019 40.81 41.06 40.81 40.98 75,523 +0.05(+0.11%)
Nov 13, 2019 40.84 41.02 40.77 40.93 43,794 -0.20(-0.48%)
Nov 12, 2019 41.17 41.37 41.00 41.13 123,500 +0.07(+0.18%)
Nov 11, 2019 40.85 41.10 40.74 41.06 131,989 -0.11(-0.27%)
Nov 08, 2019 40.83 41.17 40.64 41.17 101,694 +0.16(+0.39%)
Nov 07, 2019 41.15 41.25 40.90 41.01 228,591 +0.25(+0.62%)
Nov 06, 2019 41.22 41.22 40.65 40.76 135,720 -0.38(-0.93%)
Nov 05, 2019 41.21 41.47 41.14 41.14 127,777 +0.03(+0.08%)
Nov 04, 2019 40.83 41.13 40.82 41.11 374,218 +0.64(+1.59%)
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.