Indicators

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

65.47 +0.24 (+0.37%)

Official Closing Price Updated: 8:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	52.36	52.51	52.19	52.23	1,930,603	-0.09(-0.17%)
Nov 27, 2019	52.22	52.38	52.13	52.32	4,387,365	+0.11(+0.21%)
Nov 26, 2019	51.87	52.24	51.84	52.22	3,907,310	+0.38(+0.74%)
Nov 25, 2019	51.94	52.09	51.78	51.83	3,380,218	-0.04(-0.07%)
Nov 22, 2019	51.95	51.97	51.64	51.87	3,968,573	+0.01(+0.02%)
Nov 21, 2019	52.16	52.16	51.79	51.86	4,453,995	-0.31(-0.59%)
Nov 20, 2019	52.13	52.29	51.96	52.17	3,732,546	-0.02(-0.03%)
Nov 19, 2019	52.20	52.26	52.04	52.19	3,090,370	+0.00(+0.00%)
Nov 18, 2019	52.16	52.39	52.12	52.19	2,509,427	+0.09(+0.17%)
Nov 15, 2019	52.08	52.11	51.92	52.10	3,456,997	+0.12(+0.23%)
Nov 14, 2019	51.86	52.02	51.79	51.98	3,000,214	+0.16(+0.32%)
Nov 13, 2019	51.39	51.89	51.36	51.82	3,949,124	+0.40(+0.78%)
Nov 12, 2019	51.45	51.57	51.32	51.42	3,105,619	-0.02(-0.04%)
Nov 11, 2019	51.43	51.56	51.38	51.44	2,691,489	-0.11(-0.21%)
Nov 08, 2019	51.52	51.65	51.41	51.55	5,861,367	-0.08(-0.16%)
Nov 07, 2019	51.83	51.84	51.50	51.63	5,576,250	-0.17(-0.33%)
Nov 06, 2019	51.59	51.89	51.57	51.80	5,875,286	+0.24(+0.46%)
Nov 05, 2019	51.73	51.76	51.37	51.56	6,805,918	-0.27(-0.53%)
Nov 04, 2019	52.30	52.32	51.70	51.84	5,845,016	-0.35(-0.68%)

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.