Indicators

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

65.23 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	41.40	41.55	41.08	41.55	5,360,907	+0.35(+0.84%)
Dec 28, 2018	41.46	41.69	41.06	41.21	9,607,626	-0.04(-0.09%)
Dec 27, 2018	40.51	41.26	40.03	41.24	8,671,891	+0.41(+1.00%)
Dec 26, 2018	39.77	40.86	39.33	40.83	8,968,989	+1.15(+2.90%)
Dec 24, 2018	40.98	41.06	39.66	39.68	8,586,051	-1.40(-3.40%)
Dec 21, 2018	41.54	42.37	41.06	41.08	11,395,218	-0.44(-1.07%)
Dec 20, 2018	41.79	42.01	41.13	41.53	15,006,006	-0.36(-0.85%)
Dec 19, 2018	42.31	42.79	41.67	41.88	9,131,123	-0.35(-0.82%)
Dec 18, 2018	42.49	42.73	42.02	42.23	5,173,877	-0.05(-0.13%)
Dec 17, 2018	43.33	43.33	42.11	42.28	5,228,296	-1.08(-2.48%)
Dec 14, 2018	43.63	43.68	43.22	43.36	4,795,944	-0.50(-1.14%)
Dec 13, 2018	43.73	44.01	43.71	43.86	2,507,790	+0.20(+0.47%)
Dec 12, 2018	44.15	44.20	43.62	43.65	3,335,496	-0.14(-0.32%)
Dec 11, 2018	44.09	44.20	43.68	43.79	3,220,357	+0.01(+0.02%)
Dec 10, 2018	43.80	43.92	43.00	43.78	7,009,292	+0.02(+0.04%)
Dec 07, 2018	44.18	44.36	43.61	43.77	5,138,230	-0.49(-1.10%)
Dec 06, 2018	43.88	44.26	43.09	44.26	5,152,510	+0.04(+0.10%)
Dec 04, 2018	44.89	44.99	44.09	44.21	3,730,391	-0.64(-1.43%)

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.