Indicators

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

84.45 +0.19 (+0.23%)

Official Closing Price Updated: 8:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2018		40.03	39.56	39.56	87,706	+0.08(+0.21%)
Jun 28, 2018	39.22	39.58	38.97	39.48	111,042	+0.24(+0.61%)
Jun 27, 2018	39.95	40.18	39.24	39.24	79,203	-0.58(-1.46%)
Jun 26, 2018	39.89	39.97	39.61	39.82	59,484	+0.06(+0.16%)
Jun 25, 2018	40.40	40.40	39.45	39.75	250,209	-0.94(-2.31%)
Jun 22, 2018	41.08	41.08	40.66	40.69	22,077	-0.03(-0.07%)
Jun 21, 2018	41.22	41.22	40.72	40.72	233,204	-0.45(-1.10%)
Jun 20, 2018	41.26	41.30	41.05	41.17	65,347	+0.14(+0.34%)
Jun 19, 2018	40.83	41.04	40.52	41.03	45,711	-0.33(-0.80%)
Jun 18, 2018	41.06	41.38	40.93	41.36	282,949	-0.00(-0.00%)
Jun 15, 2018		41.46	41.05	41.36	295,660	-0.23(-0.55%)
Jun 14, 2018	41.67	41.77	41.54	41.59	37,612	+0.12(+0.29%)
Jun 13, 2018	41.61	41.71	41.46	41.47	80,829	-0.10(-0.24%)
Jun 12, 2018	41.55	41.67	41.41	41.57	61,986	+0.08(+0.20%)
Jun 11, 2018	41.43	41.58	41.43	41.49	28,374	+0.10(+0.24%)
Jun 08, 2018	41.11	41.41	41.05	41.39	46,137	+0.10(+0.24%)
Jun 07, 2018	41.46	41.71	41.09	41.29	174,642	-0.27(-0.66%)
Jun 06, 2018		41.57		41.57	52,080	+0.49(+1.20%)
Jun 05, 2018	40.91	41.09	40.85	41.07	66,713	+0.19(+0.47%)

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.