Indicators

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

63.90 -0.41 (-0.64%)

Official Closing Price Updated: 8:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	57.27	57.43	57.24	57.28	3,194,054	+0.18(+0.31%)
May 27, 2021	57.32	57.40	57.06	57.10	2,951,092	-0.11(-0.20%)
May 26, 2021	57.33	57.34	57.13	57.21	5,188,382	-0.09(-0.16%)
May 25, 2021	57.50	57.50	57.13	57.31	4,131,216	-0.14(-0.25%)
May 24, 2021	57.60	57.73	57.43	57.45	2,493,077	+0.01(+0.02%)
May 21, 2021	57.57	57.85	57.35	57.44	2,674,479	-0.04(-0.07%)
May 20, 2021	56.89	57.60	56.85	57.47	2,450,093	+0.65(+1.14%)
May 19, 2021	56.69	56.85	56.27	56.83	5,305,856	-0.23(-0.41%)
May 18, 2021	57.33	57.39	57.03	57.06	3,591,219	-0.26(-0.46%)
May 17, 2021	57.48	57.66	57.26	57.33	4,804,515	-0.21(-0.36%)
May 14, 2021	57.47	57.72	57.42	57.53	3,451,499	+0.31(+0.54%)
May 13, 2021	56.52	57.47	56.51	57.22	5,489,015	+0.77(+1.36%)
May 12, 2021	57.20	57.28	56.44	56.45	5,050,272	-0.94(-1.63%)
May 11, 2021	57.87	57.88	57.24	57.39	7,752,067	-0.67(-1.15%)
May 10, 2021	57.96	58.48	57.92	58.06	3,326,013	+0.26(+0.45%)
May 07, 2021	57.59	57.92	57.52	57.79	2,945,614	+0.19(+0.33%)
May 06, 2021	57.18	57.61	57.18	57.61	5,078,230	+0.43(+0.75%)
May 05, 2021	57.21	57.27	56.86	57.18	3,260,092	+0.08(+0.13%)
May 04, 2021	56.94	57.20	56.85	57.10	3,615,972	-0.04(-0.07%)

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.