Indicators

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

84.89 -0.05 (-0.06%)

Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	68.01	69.30	66.09	66.18	1,656,519	-2.26(-3.31%)
Apr 28, 2022	67.11	68.97	65.94	68.44	1,853,047	+2.39(+3.62%)
Apr 27, 2022	65.99	67.25	65.61	66.05	661,817	+0.08(+0.12%)
Apr 26, 2022	68.03	68.12	65.93	65.97	399,791	-2.62(-3.82%)
Apr 25, 2022	67.10	68.64	66.79	68.59	862,679	+0.86(+1.26%)
Apr 22, 2022	69.53	69.78	67.68	67.73	392,353	-2.01(-2.88%)
Apr 21, 2022	73.02	73.35	69.50	69.74	269,642	-2.28(-3.17%)
Apr 20, 2022	72.92	73.19	71.85	72.03	367,354	-0.39(-0.54%)
Apr 19, 2022	70.61	72.56	70.49	72.42	299,203	+1.83(+2.59%)
Apr 18, 2022	70.18	71.04	69.91	70.59	650,324	+0.21(+0.29%)
Apr 14, 2022	71.74	72.10	70.34	70.38	214,964	-1.31(-1.83%)
Apr 13, 2022	70.50	71.85	70.42	71.69	411,542	+1.38(+1.96%)
Apr 12, 2022	71.47	72.31	70.00	70.31	340,961	-0.22(-0.31%)
Apr 11, 2022	70.78	71.56	70.43	70.53	641,682	-1.07(-1.50%)
Apr 08, 2022	71.94	72.42	71.17	71.60	335,608	-0.63(-0.87%)
Apr 07, 2022	71.99	72.77	70.81	72.23	473,268	+0.02(+0.03%)
Apr 06, 2022	72.99	72.99	71.53	72.21	851,236	-1.82(-2.46%)
Apr 05, 2022	76.11	76.25	73.80	74.03	219,562	-2.08(-2.73%)
Apr 04, 2022	75.18	76.21	75.18	76.11	588,007	+1.34(+1.79%)

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.