Indicators

S&P 500 High Beta Invesco ETF (NY: SPHB )

84.53 +0.95 (+1.14%)

Streaming Delayed Price Updated: 11:52 AM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	41.70	41.76	41.58	41.62	33,116	-0.31(-0.74%)
Nov 27, 2019	41.79	41.93	41.69	41.93	47,918	+0.28(+0.67%)
Nov 26, 2019	41.78	41.78	41.57	41.65	156,745	-0.17(-0.42%)
Nov 25, 2019	41.25	41.83	41.23	41.83	76,610	+0.74(+1.81%)
Nov 22, 2019	41.04	41.15	40.84	41.09	56,863	+0.19(+0.46%)
Nov 21, 2019	40.75	41.02	40.70	40.90	45,631	+0.00(+0.00%)
Nov 20, 2019	41.05	41.28	40.71	40.90	74,462	-0.30(-0.73%)
Nov 19, 2019	41.40	41.40	40.94	41.20	100,124	-0.10(-0.25%)
Nov 18, 2019	41.45	41.45	41.12	41.30	115,821	-0.20(-0.48%)
Nov 15, 2019	41.43	41.55	41.27	41.50	598,235	+0.43(+1.05%)
Nov 14, 2019	40.90	41.14	40.90	41.07	75,365	+0.05(+0.11%)
Nov 13, 2019	40.93	41.11	40.86	41.02	43,702	-0.20(-0.48%)
Nov 12, 2019	41.25	41.46	41.09	41.22	123,240	+0.08(+0.18%)
Nov 11, 2019	40.94	41.19	40.83	41.14	131,711	-0.11(-0.27%)
Nov 08, 2019	40.92	41.25	40.73	41.25	101,480	+0.16(+0.39%)
Nov 07, 2019	41.24	41.34	40.98	41.09	228,111	+0.25(+0.62%)
Nov 06, 2019	41.31	41.31	40.73	40.84	135,435	-0.39(-0.93%)
Nov 05, 2019	41.30	41.55	41.23	41.23	127,508	+0.03(+0.08%)
Nov 04, 2019	40.92	41.22	40.90	41.19	373,431	+0.64(+1.59%)

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.