Indicators

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

65.84 -0.17 (-0.27%)

Streaming Delayed Price Updated: 12:27 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	49.68	49.90	48.34	49.44	20,759,226	-1.39(-2.73%)
Feb 27, 2020	52.79	53.06	50.78	50.82	12,527,910	-2.47(-4.64%)
Feb 26, 2020	53.87	54.36	53.25	53.30	13,619,667	-0.43(-0.80%)
Feb 25, 2020	55.20	55.26	53.62	53.73	13,750,167	-1.39(-2.52%)
Feb 24, 2020	55.35	55.71	55.00	55.11	7,812,643	-0.95(-1.70%)
Feb 21, 2020	56.05	56.24	56.01	56.06	2,890,183	-0.11(-0.19%)
Feb 20, 2020	56.10	56.20	55.68	56.17	3,928,245	+0.05(+0.08%)
Feb 19, 2020	56.51	56.51	56.13	56.13	2,345,070	-0.34(-0.60%)
Feb 18, 2020	56.52	56.56	56.33	56.46	3,010,930	-0.05(-0.08%)
Feb 14, 2020	56.23	56.52	56.16	56.51	2,360,993	+0.36(+0.63%)
Feb 13, 2020	55.68	56.20	55.68	56.15	2,818,515	+0.39(+0.70%)
Feb 12, 2020	55.77	55.85	55.62	55.76	2,982,520	-0.02(-0.03%)
Feb 11, 2020	55.76	55.95	55.71	55.78	2,449,409	+0.15(+0.28%)
Feb 10, 2020	55.32	55.63	55.32	55.63	2,596,253	+0.36(+0.66%)
Feb 07, 2020	55.43	55.52	55.22	55.26	3,888,411	-0.15(-0.26%)
Feb 06, 2020	55.43	55.52	55.34	55.41	3,419,109	+0.07(+0.13%)
Feb 05, 2020	55.11	55.37	55.03	55.34	3,814,337	+0.38(+0.70%)
Feb 04, 2020	55.11	55.32	54.92	54.95	5,066,718	+0.13(+0.23%)

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.