Indicators

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

65.82 -0.20 (-0.30%)

Streaming Delayed Price Updated: 1:21 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2018	41.68	41.99	41.57	41.71	1,332,623	+0.04(+0.08%)
Jun 28, 2018	41.44	41.76	41.44	41.68	1,854,802	+0.26(+0.62%)
Jun 27, 2018	41.66	41.81	41.42	41.42	1,708,881	-0.24(-0.57%)
Jun 26, 2018	41.73	41.83	41.63	41.66	1,720,530	-0.04(-0.08%)
Jun 25, 2018	41.55	41.79	41.47	41.69	1,580,246	+0.04(+0.11%)
Jun 22, 2018	41.53	41.73	41.49	41.65	2,799,907	+0.26(+0.62%)
Jun 21, 2018	41.48	41.50	41.31	41.39	1,592,361	-0.14(-0.34%)
Jun 20, 2018	41.58	41.62	41.48	41.53	1,440,467	+0.00(+0.00%)
Jun 19, 2018		41.57	41.33	41.53	795,803	+0.00(+0.00%)
Jun 18, 2018	41.51	41.57	41.39	41.53	1,274,269	-0.13(-0.32%)
Jun 15, 2018		41.69	41.50	41.67	1,263,888	+0.17(+0.40%)
Jun 14, 2018	41.40	41.55	41.40	41.50	1,164,702	+0.18(+0.45%)
Jun 13, 2018	41.51	41.63	41.31	41.32	1,094,773	-0.22(-0.53%)
Jun 12, 2018	41.40	41.56	41.38	41.54	1,241,416	+0.16(+0.38%)
Jun 11, 2018	41.52	41.58	41.37	41.38	1,122,744	-0.10(-0.23%)
Jun 08, 2018	41.30	41.48	41.30	41.47	1,224,978	+0.16(+0.38%)
Jun 07, 2018	41.26	41.39	41.19	41.32	1,323,792	+0.07(+0.17%)
Jun 06, 2018				41.25	1,090,406	+0.04(+0.09%)
Jun 05, 2018	41.32	41.39	41.14	41.21	667,239	-0.11(-0.28%)

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.