Skip to main content

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

65.78 +0.13 (+0.20%)
Streaming Delayed Price Updated: 10:05 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 47.89 48.39 47.76 48.35 2,333,295 +0.52(+1.09%)
Apr 29, 2019 47.91 48.00 47.79 47.82 2,339,958 -0.11(-0.23%)
Apr 26, 2019 47.79 47.98 47.76 47.93 2,494,987 +0.22(+0.45%)
Apr 25, 2019 47.48 47.75 47.33 47.72 1,994,694 +0.13(+0.28%)
Apr 24, 2019 47.41 47.68 47.36 47.58 2,129,772 +0.17(+0.36%)
Apr 23, 2019 47.09 47.44 47.01 47.41 2,230,769 +0.40(+0.86%)
Apr 22, 2019 47.12 47.16 46.90 47.01 1,805,402 -0.22(-0.46%)
Apr 18, 2019 47.19 47.31 47.10 47.22 2,070,445 +0.17(+0.36%)
Apr 17, 2019 47.46 47.46 47.05 47.05 2,919,549 -0.27(-0.57%)
Apr 16, 2019 47.78 47.82 47.24 47.32 2,309,629 -0.38(-0.79%)
Apr 15, 2019 47.80 47.82 47.64 47.70 3,358,752 -0.04(-0.08%)
Apr 12, 2019 47.60 47.74 47.41 47.73 3,311,977 +0.26(+0.55%)
Apr 11, 2019 47.42 47.48 47.31 47.47 2,488,216 +0.07(+0.15%)
Apr 10, 2019 47.38 47.49 47.27 47.40 2,540,671 +0.13(+0.27%)
Apr 09, 2019 47.31 47.33 47.17 47.28 2,063,970 -0.10(-0.21%)
Apr 08, 2019 47.47 47.49 47.23 47.38 3,300,752 -0.13(-0.28%)
Apr 05, 2019 47.30 47.51 47.24 47.51 2,792,276 +0.24(+0.51%)
Apr 04, 2019 47.37 47.43 47.11 47.27 2,769,169 -0.09(-0.19%)
Apr 03, 2019 47.46 47.50 47.15 47.36 3,704,301 -0.01(-0.02%)
Apr 02, 2019 47.34 47.39 47.14 47.37 3,402,409 +0.07(+0.15%)
Apr 01, 2019 47.39 47.40 47.06 47.30 5,011,969 +0.05(+0.11%)
Mar 29, 2019 47.16 47.29 47.00 47.24 2,204,493 +0.23(+0.50%)
Mar 28, 2019 47.06 47.17 46.76 47.01 2,647,594 +0.00(+0.00%)
Mar 27, 2019 47.19 47.22 46.77 47.01 3,008,994 -0.14(-0.30%)
Mar 26, 2019 46.95 47.16 46.93 47.15 2,592,197 +0.38(+0.81%)
Mar 25, 2019 46.72 46.89 46.63 46.77 4,607,963 +0.02(+0.04%)
Mar 22, 2019 46.81 47.04 46.72 46.76 3,782,761 -0.13(-0.27%)
Mar 21, 2019 46.30 46.94 46.27 46.88 1,779,071 +0.51(+1.10%)
Mar 20, 2019 46.49 46.69 46.27 46.37 3,199,963 -0.14(-0.31%)
Mar 19, 2019 46.86 46.86 46.38 46.51 2,988,836 -0.26(-0.56%)
Mar 18, 2019 46.90 46.94 46.63 46.77 1,890,728 -0.08(-0.18%)
Mar 15, 2019 46.80 47.01 46.72 46.86 2,961,279 +0.09(+0.19%)
Mar 14, 2019 46.74 46.88 46.60 46.77 1,621,850 +0.03(+0.06%)
Mar 13, 2019 46.64 46.83 46.61 46.74 2,691,920 +0.19(+0.40%)
Mar 12, 2019 46.45 46.62 46.40 46.55 3,378,456 +0.19(+0.41%)
Mar 11, 2019 45.98 46.36 45.93 46.36 2,342,619 +0.49(+1.07%)
Mar 08, 2019 45.79 45.89 45.60 45.87 3,197,391 -0.04(-0.08%)
Mar 07, 2019 46.02 46.14 45.83 45.91 5,370,268 -0.14(-0.31%)
Mar 06, 2019 46.21 46.26 46.02 46.05 2,352,315 -0.14(-0.31%)
Mar 05, 2019 46.25 46.30 46.17 46.19 2,844,018 -0.04(-0.10%)
Mar 04, 2019 46.41 46.46 45.85 46.24 3,202,946 -0.08(-0.17%)
Mar 01, 2019 46.36 46.36 46.00 46.32 3,290,831 +0.13(+0.29%)
Feb 28, 2019 46.02 46.38 45.97 46.19 1,955,933 +0.18(+0.39%)
Feb 27, 2019 45.90 46.04 45.79 46.01 2,592,054 +0.04(+0.10%)
Feb 26, 2019 46.01 46.10 45.87 45.96 2,548,077 -0.03(-0.06%)
Feb 25, 2019 46.29 46.30 45.92 45.99 2,719,370 -0.13(-0.29%)
Feb 22, 2019 45.94 46.17 45.85 46.12 2,184,733 +0.21(+0.47%)
Feb 21, 2019 45.70 45.95 45.57 45.91 3,132,235 +0.11(+0.23%)
Feb 20, 2019 45.73 45.85 45.56 45.80 1,443,853 +0.06(+0.14%)
Feb 19, 2019 45.59 45.79 45.51 45.74 3,189,415 +0.10(+0.23%)
Feb 15, 2019 45.46 45.63 45.44 45.63 2,557,707 +0.41(+0.91%)
Feb 14, 2019 45.29 45.40 45.12 45.22 4,430,323 -0.20(-0.43%)
Feb 13, 2019 45.34 45.48 45.25 45.42 2,268,128 +0.12(+0.26%)
Feb 12, 2019 45.22 45.36 45.07 45.30 2,306,311 +0.22(+0.50%)
Feb 11, 2019 45.11 45.14 44.95 45.08 2,084,093 +0.03(+0.06%)
Feb 08, 2019 44.76 45.05 44.73 45.05 3,954,783 +0.21(+0.46%)
Feb 07, 2019 44.53 44.86 44.44 44.85 2,376,074 +0.13(+0.28%)
Feb 06, 2019 44.70 44.73 44.59 44.72 1,625,221 -0.05(-0.12%)
Feb 05, 2019 44.70 44.78 44.54 44.78 3,823,821 +0.12(+0.26%)
Feb 04, 2019 44.43 44.66 44.11 44.66 3,555,254 +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.