Indicators

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

65.84 -0.18 (-0.27%)

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2019	45.87	46.22	45.81	46.03	1,962,626	+0.18(+0.39%)
Feb 27, 2019	45.74	45.89	45.64	45.85	2,600,923	+0.04(+0.10%)
Feb 26, 2019	45.85	45.94	45.72	45.80	2,556,795	-0.03(-0.06%)
Feb 25, 2019	46.14	46.14	45.76	45.83	2,728,675	-0.13(-0.29%)
Feb 22, 2019	45.79	46.01	45.70	45.97	2,192,209	+0.21(+0.47%)
Feb 21, 2019	45.55	45.80	45.41	45.75	3,142,953	+0.11(+0.23%)
Feb 20, 2019	45.57	45.70	45.40	45.64	1,448,793	+0.06(+0.14%)
Feb 19, 2019	45.43	45.64	45.36	45.58	3,200,328	+0.10(+0.23%)
Feb 15, 2019	45.30	45.48	45.28	45.48	2,566,459	+0.41(+0.91%)
Feb 14, 2019	45.14	45.25	44.96	45.07	4,445,482	-0.20(-0.43%)
Feb 13, 2019	45.18	45.33	45.10	45.26	2,275,889	+0.12(+0.26%)
Feb 12, 2019	45.07	45.21	44.91	45.15	2,314,202	+0.22(+0.50%)
Feb 11, 2019	44.95	44.99	44.80	44.93	2,091,224	+0.03(+0.06%)
Feb 08, 2019	44.61	44.90	44.58	44.90	3,968,315	+0.20(+0.46%)
Feb 07, 2019	44.37	44.70	44.29	44.69	2,384,204	+0.12(+0.28%)
Feb 06, 2019	44.54	44.58	44.44	44.57	1,630,782	-0.05(-0.12%)
Feb 05, 2019	44.54	44.63	44.39	44.62	3,836,905	+0.12(+0.26%)
Feb 04, 2019	44.28	44.51	43.96	44.51	3,567,419	+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.