Indicators

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

66.13 +0.11 (+0.17%)

Streaming Delayed Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2019	45.87	46.22	45.81	46.03	1,962,696	+0.18(+0.39%)
Feb 27, 2019	45.74	45.88	45.63	45.85	2,601,016	+0.04(+0.10%)
Feb 26, 2019	45.85	45.94	45.71	45.80	2,556,887	-0.03(-0.06%)
Feb 25, 2019	46.13	46.14	45.76	45.83	2,728,772	-0.13(-0.29%)
Feb 22, 2019	45.79	46.01	45.70	45.96	2,192,287	+0.21(+0.47%)
Feb 21, 2019	45.54	45.79	45.41	45.75	3,143,065	+0.11(+0.23%)
Feb 20, 2019	45.57	45.70	45.40	45.64	1,448,845	+0.06(+0.14%)
Feb 19, 2019	45.43	45.63	45.36	45.58	3,200,442	+0.10(+0.23%)
Feb 15, 2019	45.30	45.48	45.28	45.48	2,566,551	+0.41(+0.91%)
Feb 14, 2019	45.14	45.24	44.96	45.07	4,445,641	-0.20(-0.43%)
Feb 13, 2019	45.18	45.33	45.09	45.26	2,275,971	+0.12(+0.26%)
Feb 12, 2019	45.07	45.20	44.91	45.15	2,314,285	+0.22(+0.50%)
Feb 11, 2019	44.95	44.99	44.80	44.92	2,091,299	+0.03(+0.06%)
Feb 08, 2019	44.60	44.90	44.58	44.90	3,968,457	+0.20(+0.46%)
Feb 07, 2019	44.37	44.70	44.29	44.69	2,384,289	+0.12(+0.28%)
Feb 06, 2019	44.54	44.58	44.44	44.57	1,630,840	-0.05(-0.12%)
Feb 05, 2019	44.54	44.63	44.39	44.62	3,837,043	+0.12(+0.26%)
Feb 04, 2019	44.27	44.51	43.96	44.51	3,567,547	+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.