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 (%)
Sep 30, 2019	52.36	52.58	52.36	52.44	2,995,331	+0.14(+0.26%)
Sep 27, 2019	52.66	52.66	52.00	52.31	4,308,523	-0.19(-0.36%)
Sep 26, 2019	52.32	52.64	52.26	52.50	3,742,342	+0.26(+0.50%)
Sep 25, 2019	52.22	52.30	52.05	52.23	6,177,414	+0.03(+0.05%)
Sep 24, 2019	52.24	52.52	52.02	52.21	5,131,548	+0.14(+0.26%)
Sep 23, 2019	51.95	52.22	51.93	52.07	2,415,482	+0.06(+0.12%)
Sep 20, 2019	52.20	52.24	51.91	52.01	3,777,082	-0.08(-0.16%)
Sep 19, 2019	52.16	52.23	52.02	52.09	2,186,823	+0.01(+0.02%)
Sep 18, 2019	52.02	52.08	51.64	52.08	2,824,264	+0.14(+0.28%)
Sep 17, 2019	51.56	52.00	51.56	51.93	3,370,592	+0.45(+0.88%)
Sep 16, 2019	51.42	51.61	51.32	51.48	4,524,227	-0.01(-0.02%)
Sep 13, 2019	51.69	51.83	51.37	51.49	5,873,667	-0.24(-0.45%)
Sep 12, 2019	51.76	51.92	51.59	51.73	5,602,496	+0.24(+0.47%)
Sep 11, 2019	51.21	51.51	51.01	51.48	6,299,898	+0.22(+0.42%)
Sep 10, 2019	51.54	51.54	50.91	51.26	4,258,151	-0.36(-0.70%)
Sep 09, 2019	52.02	52.02	51.57	51.63	3,765,750	-0.34(-0.66%)
Sep 06, 2019	51.98	52.11	51.92	51.97	2,285,052	+0.12(+0.23%)
Sep 05, 2019	52.13	52.16	51.83	51.85	5,795,160	-0.11(-0.21%)
Sep 04, 2019	51.88	51.99	51.68	51.96	3,419,572	+0.34(+0.67%)

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.