Indicators

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

65.73 -0.29 (-0.44%)

Streaming Delayed Price Updated: 2:03 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	43.49	43.79	43.49	43.79	1,020,256	+0.29(+0.67%)
Sep 27, 2018	43.42	43.71	43.41	43.50	1,342,732	+0.08(+0.18%)
Sep 26, 2018	43.79	43.82	43.37	43.42	1,912,933	-0.34(-0.77%)
Sep 25, 2018	44.02	44.02	43.70	43.76	1,819,903	-0.19(-0.44%)
Sep 24, 2018	44.34	44.35	43.93	43.95	1,438,035	-0.45(-1.01%)
Sep 21, 2018	44.43	44.50	44.29	44.40	1,184,685	+0.04(+0.10%)
Sep 20, 2018	44.10	44.36	44.05	44.36	1,570,579	+0.32(+0.72%)
Sep 19, 2018	44.39	44.39	44.00	44.04	1,411,009	-0.33(-0.74%)
Sep 18, 2018	44.35	44.41	44.23	44.37	848,905	+0.00(+0.00%)
Sep 17, 2018	44.28	44.46	44.28	44.37	1,783,285	-0.04(-0.10%)
Sep 14, 2018	44.43	44.43	44.20	44.41	1,732,064	-0.09(-0.20%)
Sep 13, 2018	44.38	44.52	44.30	44.50	4,127,298	+0.22(+0.50%)
Sep 12, 2018	44.27	44.36	44.23	44.28	4,568,629	-0.01(-0.02%)
Sep 11, 2018	44.19	44.39	44.18	44.29	2,210,283	-0.01(-0.02%)
Sep 10, 2018	44.22	44.38	44.17	44.30	2,680,855	+0.19(+0.42%)
Sep 07, 2018	44.21	44.23	44.05	44.11	2,161,201	-0.28(-0.64%)
Sep 06, 2018	44.21	44.43	44.17	44.39	1,501,401	+0.24(+0.54%)
Sep 05, 2018	43.89	44.21	43.85	44.16	1,116,908	+0.24(+0.54%)

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.