Indicators

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

65.23 +0.41 (+0.63%)

Official Closing Price Updated: 4:10 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	43.56	43.87	43.56	43.87	1,018,555	+0.29(+0.67%)
Sep 27, 2018	43.50	43.78	43.48	43.58	1,340,493	+0.08(+0.18%)
Sep 26, 2018	43.86	43.89	43.44	43.50	1,909,743	-0.34(-0.77%)
Sep 25, 2018	44.09	44.09	43.77	43.83	1,816,868	-0.19(-0.44%)
Sep 24, 2018	44.42	44.43	44.00	44.03	1,435,637	-0.45(-1.01%)
Sep 21, 2018	44.50	44.57	44.36	44.48	1,182,709	+0.04(+0.10%)
Sep 20, 2018	44.18	44.43	44.12	44.43	1,567,960	+0.32(+0.72%)
Sep 19, 2018	44.47	44.47	44.07	44.11	1,408,656	-0.33(-0.74%)
Sep 18, 2018	44.42	44.49	44.30	44.44	847,489	+0.00(+0.00%)
Sep 17, 2018	44.35	44.53	44.35	44.44	1,780,311	-0.04(-0.10%)
Sep 14, 2018	44.50	44.50	44.28	44.49	1,729,175	-0.09(-0.20%)
Sep 13, 2018	44.45	44.59	44.37	44.57	4,120,415	+0.22(+0.50%)
Sep 12, 2018	44.34	44.43	44.30	44.35	4,561,010	-0.01(-0.02%)
Sep 11, 2018	44.26	44.47	44.26	44.36	2,206,597	-0.01(-0.02%)
Sep 10, 2018	44.29	44.45	44.25	44.37	2,676,384	+0.19(+0.42%)
Sep 07, 2018	44.28	44.30	44.12	44.19	2,157,596	-0.28(-0.64%)
Sep 06, 2018	44.28	44.50	44.25	44.47	1,498,897	+0.24(+0.54%)
Sep 05, 2018	43.96	44.28	43.92	44.23	1,115,046	+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.