Indicators

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

61.73 +0.37 (+0.60%)

Official Closing Price Updated: 8:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	46.10	46.42	44.73	44.81	1,381,694	-1.58(-3.40%)
Apr 28, 2022	45.85	46.61	45.43	46.39	1,606,769	+1.08(+2.39%)
Apr 27, 2022	45.24	45.84	45.03	45.30	2,479,067	+0.34(+0.75%)
Apr 26, 2022	45.78	45.84	44.96	44.96	1,585,630	-1.19(-2.58%)
Apr 25, 2022	45.51	46.17	45.02	46.15	1,587,804	+0.28(+0.61%)
Apr 22, 2022	47.05	47.05	45.81	45.87	962,426	-1.30(-2.75%)
Apr 21, 2022	48.22	48.41	47.04	47.17	883,712	-0.73(-1.53%)
Apr 20, 2022	48.01	48.22	47.76	47.90	1,001,352	+0.26(+0.55%)
Apr 19, 2022	46.96	47.74	46.96	47.64	785,730	+0.64(+1.36%)
Apr 18, 2022	46.68	47.23	46.65	47.00	1,041,532	+0.14(+0.31%)
Apr 14, 2022	47.37	47.52	46.85	46.86	624,580	-0.55(-1.16%)
Apr 13, 2022	46.82	47.48	46.74	47.41	809,007	+0.52(+1.11%)
Apr 12, 2022	47.47	47.78	46.73	46.89	693,976	-0.26(-0.55%)
Apr 11, 2022	47.55	47.72	47.10	47.15	565,877	-0.72(-1.49%)
Apr 08, 2022	47.69	48.15	47.55	47.86	801,263	+0.10(+0.20%)
Apr 07, 2022	47.30	47.95	47.11	47.77	966,455	+0.35(+0.73%)
Apr 06, 2022	47.43	47.66	47.08	47.42	940,437	-0.51(-1.07%)
Apr 05, 2022	48.32	48.62	47.77	47.93	4,277,411	-0.62(-1.27%)
Apr 04, 2022	48.31	48.57	48.15	48.55	830,968	+0.26(+0.54%)

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.