Indicators

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

65.40 -0.07 (-0.11%)

Official Closing Price Updated: 8:00 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2019	45.94	46.30	45.89	46.10	1,959,423	+0.18(+0.39%)
Feb 27, 2019	45.82	45.96	45.71	45.92	2,596,678	+0.04(+0.10%)
Feb 26, 2019	45.92	46.01	45.79	45.88	2,552,623	-0.03(-0.06%)
Feb 25, 2019	46.21	46.22	45.84	45.91	2,724,222	-0.13(-0.29%)
Feb 22, 2019	45.86	46.09	45.77	46.04	2,188,631	+0.21(+0.47%)
Feb 21, 2019	45.62	45.87	45.49	45.83	3,137,824	+0.11(+0.23%)
Feb 20, 2019	45.65	45.77	45.48	45.72	1,446,429	+0.06(+0.14%)
Feb 19, 2019	45.50	45.71	45.43	45.66	3,195,105	+0.10(+0.23%)
Feb 15, 2019	45.37	45.55	45.36	45.55	2,562,271	+0.41(+0.91%)
Feb 14, 2019	45.21	45.32	45.03	45.14	4,438,228	-0.20(-0.43%)
Feb 13, 2019	45.26	45.40	45.17	45.34	2,272,175	+0.12(+0.26%)
Feb 12, 2019	45.14	45.28	44.99	45.22	2,310,426	+0.22(+0.50%)
Feb 11, 2019	45.03	45.06	44.87	45.00	2,087,811	+0.03(+0.06%)
Feb 08, 2019	44.68	44.97	44.65	44.97	3,961,839	+0.21(+0.46%)
Feb 07, 2019	44.45	44.78	44.37	44.77	2,380,313	+0.12(+0.28%)
Feb 06, 2019	44.62	44.65	44.51	44.64	1,628,121	-0.05(-0.12%)
Feb 05, 2019	44.62	44.70	44.46	44.70	3,830,644	+0.12(+0.26%)
Feb 04, 2019	44.35	44.58	44.04	44.58	3,561,598	+0.21(+0.48%)

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.