Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

89.57 -0.14 (-0.16%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2022 64.71 67.25 64.27 67.25 344,434 +2.68(+4.15%)
Nov 29, 2022 64.55 65.06 64.31 64.57 256,466 +0.11(+0.17%)
Nov 28, 2022 65.24 65.57 64.23 64.46 162,429 -1.35(-2.05%)
Nov 25, 2022 65.71 65.98 65.61 65.81 52,600 -0.15(-0.22%)
Nov 23, 2022 65.18 66.17 65.18 65.96 611,028 +0.67(+1.03%)
Nov 22, 2022 64.44 65.30 63.90 65.29 165,894 +1.15(+1.80%)
Nov 21, 2022 64.37 64.43 63.83 64.14 342,228 -0.74(-1.14%)
Nov 18, 2022 65.82 65.93 64.29 64.88 153,702 +0.00(+0.00%)
Nov 17, 2022 64.09 65.08 63.87 64.88 829,222 -0.57(-0.87%)
Nov 16, 2022 66.35 66.47 65.20 65.45 271,729 -1.85(-2.75%)
Nov 15, 2022 67.71 68.06 66.61 67.30 417,896 +1.36(+2.06%)
Nov 14, 2022 66.60 67.07 65.88 65.94 371,616 -1.00(-1.50%)
Nov 11, 2022 65.36 67.47 65.36 66.95 744,711 +1.86(+2.86%)
Nov 10, 2022 62.78 65.17 62.78 65.09 1,015,736 +5.31(+8.88%)
Nov 09, 2022 60.76 60.99 59.68 59.78 427,051 -1.64(-2.68%)
Nov 08, 2022 61.10 62.11 60.45 61.42 639,883 +0.82(+1.35%)
Nov 07, 2022 60.56 60.75 59.59 60.60 124,567 +0.43(+0.72%)
Nov 04, 2022 60.50 60.79 58.93 60.17 324,375 +1.14(+1.94%)
Nov 03, 2022 58.53 59.75 58.01 59.03 424,386 -0.60(-1.01%)
Nov 02, 2022 61.81 59.59 59.63 1,188,412 -2.09(-3.38%)
Nov 01, 2022 62.88 63.12 61.69 61.72 1,345,282 +0.28(+0.45%)
Oct 31, 2022 61.62 61.92 61.06 61.44 386,592 -0.50(-0.81%)
Oct 28, 2022 60.37 62.00 60.08 61.94 590,626 +1.50(+2.48%)
Oct 27, 2022 61.24 61.69 60.34 60.45 502,195 -0.35(-0.58%)
Oct 26, 2022 60.52 62.29 60.36 60.80 276,663 -0.17(-0.27%)
Oct 25, 2022 59.37 61.11 59.37 60.97 509,433 +1.79(+3.03%)
Oct 24, 2022 58.79 59.39 57.81 59.18 315,206 +0.42(+0.72%)
Oct 21, 2022 56.87 58.87 56.56 58.75 349,599 +1.67(+2.93%)
Oct 20, 2022 57.34 58.67 56.92 57.08 304,931 -0.27(-0.46%)
Oct 19, 2022 57.59 58.19 56.84 57.34 453,138 -0.70(-1.20%)
Oct 18, 2022 58.82 59.11 57.34 58.04 292,055 +0.93(+1.62%)
Oct 17, 2022 56.76 57.49 56.76 57.12 577,031 +1.72(+3.11%)
Oct 14, 2022 57.87 58.10 55.28 55.39 669,690 -1.78(-3.12%)
Oct 13, 2022 54.37 57.58 53.78 57.18 806,597 +0.92(+1.63%)
Oct 12, 2022 56.31 56.62 55.59 56.26 328,408 +0.04(+0.07%)
Oct 11, 2022 56.95 57.39 55.63 56.22 308,826 -1.07(-1.87%)
Oct 10, 2022 58.64 58.68 56.61 57.29 673,183 -1.32(-2.25%)
Oct 07, 2022 59.73 59.87 58.23 58.61 699,324 -2.19(-3.60%)
Oct 06, 2022 60.76 61.83 60.33 60.80 437,083 -0.25(-0.40%)
Oct 05, 2022 60.08 61.42 59.47 61.05 675,167 -0.13(-0.21%)
Oct 04, 2022 59.78 61.21 59.78 61.17 1,022,435 +2.98(+5.13%)
Oct 03, 2022 57.10 58.61 56.46 58.19 535,057 +1.66(+2.94%)
Sep 30, 2022 57.27 58.30 56.47 56.53 318,884 -1.25(-2.17%)
Sep 29, 2022 58.50 58.51 57.14 57.78 426,420 -1.75(-2.95%)
Sep 28, 2022 57.98 59.82 57.78 59.53 464,748 +1.69(+2.93%)
Sep 27, 2022 58.47 58.97 57.17 57.84 1,186,955 +0.42(+0.74%)
Sep 26, 2022 58.18 59.21 57.36 57.41 430,492 -0.74(-1.27%)
Sep 23, 2022 58.51 58.70 57.11 58.15 365,374 -1.28(-2.15%)
Sep 22, 2022 61.05 61.29 59.20 59.43 743,553 -1.79(-2.93%)
Sep 21, 2022 62.84 63.81 61.21 61.22 546,230 -1.36(-2.17%)
Sep 20, 2022 63.17 63.32 62.18 62.58 175,439 -1.23(-1.93%)
Sep 19, 2022 62.41 63.89 62.41 63.81 347,885 +0.66(+1.05%)
Sep 16, 2022 62.88 63.31 62.19 63.15 365,682 -0.79(-1.23%)
Sep 15, 2022 64.00 65.49 63.69 63.94 183,992 -0.48(-0.75%)
Sep 14, 2022 64.12 64.58 63.25 64.42 189,699 +0.45(+0.71%)
Sep 13, 2022 64.96 65.38 63.74 63.97 360,100 -3.44(-5.11%)
Sep 12, 2022 67.08 67.65 66.73 67.41 406,959 +0.76(+1.14%)
Sep 09, 2022 65.87 66.81 65.87 66.66 355,323 +1.41(+2.16%)
Sep 08, 2022 63.50 65.26 63.25 65.25 355,636 +1.05(+1.64%)
Sep 07, 2022 62.32 64.38 62.32 64.20 347,310 +1.83(+2.93%)
Sep 06, 2022 62.91 63.02 61.58 62.37 242,294 -0.31(-0.50%)
Sep 02, 2022 64.01 64.27 62.34 62.68 299,368 -0.41(-0.65%)
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.