Indicators

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

83.58 -1.50 (-1.76%)

Official Closing Price Updated: 8:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	52.95	52.95	51.42	51.53	636,708	-1.69(-3.18%)
Nov 27, 2020	53.52	53.68	53.04	53.22	506,420	-0.22(-0.42%)
Nov 25, 2020	53.56	53.68	52.86	53.44	1,477,531	-0.70(-1.29%)
Nov 24, 2020	53.25	54.18	52.91	54.14	1,711,246	+2.32(+4.48%)
Nov 23, 2020	50.44	51.94	50.44	51.82	489,283	+2.01(+4.04%)
Nov 20, 2020	50.24	50.28	49.68	49.80	459,424	-0.39(-0.77%)
Nov 19, 2020	49.44	50.29	49.07	50.19	435,531	+0.59(+1.19%)
Nov 18, 2020	50.29	50.95	49.60	49.60	684,866	-0.50(-1.00%)
Nov 17, 2020	49.30	50.19	48.64	50.10	331,470	+0.26(+0.52%)
Nov 16, 2020	49.53	49.86	48.97	49.84	539,118	+1.98(+4.15%)
Nov 13, 2020	46.60	48.01	46.60	47.86	305,422	+1.74(+3.78%)
Nov 12, 2020	46.75	47.06	45.70	46.11	459,474	-1.34(-2.82%)
Nov 11, 2020	48.58	48.58	47.09	47.45	1,039,140	-0.74(-1.53%)
Nov 10, 2020	48.10	48.45	47.68	48.19	869,937	+0.09(+0.18%)
Nov 09, 2020	47.30	49.04	47.17	48.10	958,962	+5.01(+11.62%)
Nov 06, 2020	43.79	43.95	42.91	43.09	145,429	-0.58(-1.33%)
Nov 05, 2020	43.06	43.96	42.97	43.67	184,114	+1.24(+2.92%)
Nov 04, 2020	42.87	43.33	41.77	42.43	244,879	-0.66(-1.53%)
Nov 03, 2020	42.98	43.40	42.82	43.09	252,189	+0.84(+1.99%)

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.