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 (%)
Feb 29, 2024	64.07	64.10	63.68	63.79	2,508,054	-0.21(-0.33%)
Feb 28, 2024	63.87	64.05	63.79	64.00	2,790,750	+0.15(+0.23%)
Feb 27, 2024	63.77	63.86	63.61	63.85	1,683,536	+0.10(+0.16%)
Feb 26, 2024	64.18	64.21	63.75	63.75	1,433,197	-0.48(-0.74%)
Feb 23, 2024	64.05	64.40	63.99	64.22	1,830,613	+0.28(+0.44%)
Feb 22, 2024	63.55	64.06	63.37	63.95	2,294,125	+0.37(+0.58%)
Feb 21, 2024	63.33	63.58	63.17	63.58	1,873,031	+0.41(+0.65%)
Feb 20, 2024	62.97	63.52	62.97	63.17	1,987,975	+0.16(+0.26%)
Feb 16, 2024	62.95	63.29	62.75	63.01	1,670,037	-0.10(-0.16%)
Feb 15, 2024	62.61	63.13	62.61	63.11	2,467,481	+0.64(+1.02%)
Feb 14, 2024	62.46	62.53	62.14	62.47	2,853,165	+0.10(+0.16%)
Feb 13, 2024	62.73	62.96	62.03	62.37	3,987,031	-0.54(-0.85%)
Feb 12, 2024	62.59	62.92	62.40	62.91	2,246,388	+0.29(+0.46%)
Feb 09, 2024	62.63	62.66	62.41	62.62	1,483,954	-0.02(-0.03%)
Feb 08, 2024	62.75	62.77	62.44	62.64	1,897,325	-0.17(-0.27%)
Feb 07, 2024	62.97	63.02	62.76	62.81	1,339,966	+0.07(+0.11%)
Feb 06, 2024	62.60	62.85	62.47	62.74	1,500,566	+0.22(+0.35%)
Feb 05, 2024	62.85	62.85	62.49	62.52	3,424,883	-0.60(-0.95%)
Feb 02, 2024	63.40	63.45	62.83	63.12	2,907,122	-0.43(-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.