Indicators

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

65.95 -0.07 (-0.11%)

Streaming Delayed Price Updated: 11:39 AM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	61.14	61.98		61.93	7,374,123	+0.45(+0.74%)
Jan 28, 2022	60.29	61.47	59.82	61.48	9,630,200	+1.09(+1.80%)
Jan 27, 2022	60.75	61.33	60.11	60.39	8,865,351	+0.07(+0.11%)
Jan 26, 2022	61.14	61.51	60.05	60.32	17,994,194	-0.71(-1.16%)
Jan 25, 2022	60.98	61.43	60.28	61.03	12,144,025	-0.54(-0.88%)
Jan 24, 2022	61.32	61.67	60.11	61.57	24,620,426	-0.03(-0.05%)
Jan 21, 2022	62.02	62.42	61.56	61.60	12,916,314	-0.17(-0.28%)
Jan 20, 2022	62.35	62.80	61.72	61.77	7,415,556	-0.48(-0.78%)
Jan 19, 2022	62.54	62.84	62.20	62.26	7,752,688	-0.12(-0.20%)
Jan 18, 2022	62.63	62.63	61.88	62.38	7,752,852	-0.61(-0.96%)
Jan 14, 2022				62.99	0	-0.35(-0.55%)
Jan 13, 2022	63.57	63.69	63.20	63.34	6,675,070	-0.19(-0.30%)
Jan 12, 2022	63.47	63.59	63.28	63.52	5,114,701	+0.07(+0.10%)
Jan 11, 2022	63.57	63.60	62.89	63.46	7,490,444	+0.03(+0.04%)
Jan 10, 2022	63.76	63.78	63.17	63.43	8,270,349	-0.44(-0.70%)
Jan 07, 2022	63.84	64.11	63.66	63.87	5,724,410	-0.02(-0.03%)
Jan 06, 2022	64.02	64.26	63.84	63.89	6,621,185	-0.09(-0.15%)
Jan 05, 2022	64.38	64.69	63.98	63.99	8,357,085	-0.36(-0.56%)
Jan 04, 2022	64.34	64.74	64.23	64.35	4,321,698	+0.05(+0.07%)

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.