Indicators

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

83.62 -0.83 (-0.98%)

Streaming Delayed Price Updated: 11:40 AM EDT, Jul 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	83.49	84.20	83.22	83.88	644,116	+1.14(+1.38%)
Feb 28, 2024	82.53	83.24	82.48	82.74	408,398	-0.39(-0.47%)
Feb 27, 2024	82.93	83.27	82.81	83.13	415,857	+0.93(+1.14%)
Feb 26, 2024	82.53	82.92	82.06	82.19	494,621	-0.31(-0.37%)
Feb 23, 2024	82.75	83.03	82.43	82.50	739,062	-0.32(-0.38%)
Feb 22, 2024	82.86	83.23	82.47	82.82	501,620	+1.16(+1.43%)
Feb 21, 2024	81.20	81.69	81.05	81.66	593,173	-0.22(-0.27%)
Feb 20, 2024	81.95	82.05	81.44	81.88	394,346	-0.83(-1.00%)
Feb 16, 2024	83.28	83.46	82.61	82.70	616,132	-0.95(-1.13%)
Feb 15, 2024	83.15	83.82	83.09	83.65	750,188	+1.05(+1.28%)
Feb 14, 2024	81.90	82.62	81.52	82.59	757,082	+1.40(+1.73%)
Feb 13, 2024	81.28	81.77	80.43	81.19	947,213	-2.42(-2.89%)
Feb 12, 2024	82.94	84.33	82.90	83.61	726,674	+0.85(+1.02%)
Feb 09, 2024	82.28	82.91	82.16	82.76	542,725	+0.44(+0.53%)
Feb 08, 2024	81.76	82.53	81.59	82.32	500,911	+0.62(+0.75%)
Feb 07, 2024	81.80	81.99	80.79	81.71	941,526	+0.54(+0.66%)
Feb 06, 2024	81.12	81.34	80.69	81.17	616,341	+0.14(+0.17%)
Feb 05, 2024	81.29	81.29	80.28	81.03	814,577	-0.36(-0.44%)
Feb 02, 2024	80.48	81.69	80.08	81.39	661,358	+0.51(+0.63%)

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.