Indicators

S&P 500 Low Vol Invesco ETF (NY: SPLV )

65.86 -0.16 (-0.24%)

Streaming Delayed Price Updated: 10:11 AM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	51.10	51.28	50.82	51.27	6,342,804	+0.11(+0.22%)
Nov 27, 2020	51.09	51.16	50.99	51.16	1,499,221	+0.21(+0.42%)
Nov 25, 2020	51.00	51.11	50.81	50.94	2,072,367	-0.06(-0.13%)
Nov 24, 2020	51.06	51.19	50.90	51.01	2,399,535	+0.18(+0.35%)
Nov 23, 2020	50.97	51.11	50.61	50.83	3,140,797	+0.00(+0.01%)
Nov 20, 2020	51.00	51.14	50.78	50.83	2,311,163	-0.21(-0.42%)
Nov 19, 2020	50.76	51.09	50.60	51.04	2,655,395	+0.21(+0.42%)
Nov 18, 2020	51.61	51.63	50.83	50.83	2,318,507	-0.72(-1.40%)
Nov 17, 2020	51.64	51.79	51.47	51.55	2,538,017	-0.34(-0.66%)
Nov 16, 2020	51.84	51.90	51.54	51.89	2,376,874	+0.26(+0.50%)
Nov 13, 2020	51.25	51.72	51.24	51.63	1,809,678	+0.63(+1.24%)
Nov 12, 2020	51.29	51.32	50.72	51.00	4,005,118	-0.39(-0.76%)
Nov 11, 2020	51.23	51.50	51.05	51.39	2,854,644	+0.43(+0.84%)
Nov 10, 2020	50.34	51.04	50.23	50.97	4,068,183	+0.56(+1.10%)
Nov 09, 2020	52.17	52.25	50.36	50.41	7,257,319	-0.44(-0.86%)
Nov 06, 2020	50.66	51.05	50.50	50.85	3,271,023	+0.26(+0.51%)
Nov 05, 2020	50.89	51.12	50.51	50.59	3,991,106	+0.30(+0.59%)
Nov 04, 2020	50.16	50.99	50.09	50.29	9,318,949	+0.72(+1.46%)
Nov 03, 2020	49.44	49.98	49.44	49.57	4,421,932	+0.56(+1.14%)

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.