Indicators

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

83.58 -1.50 (-1.77%)

Streaming Delayed Price Updated: 2:38 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	32.85	32.98	32.48	32.82	257,304	+0.23(+0.71%)
Dec 28, 2018	32.86	33.09	32.36	32.59	238,810	-0.10(-0.31%)
Dec 27, 2018	31.71	32.69	31.40	32.69	436,911	+0.38(+1.18%)
Dec 26, 2018	30.79	32.33	30.40	32.31	260,599	+1.84(+6.04%)
Dec 24, 2018	31.03	31.24	30.47	30.47	158,705	-0.76(-2.44%)
Dec 21, 2018	32.20	32.48	31.16	31.23	426,433	-0.86(-2.68%)
Dec 20, 2018	32.44	32.81	31.70	32.09	315,767	-0.49(-1.51%)
Dec 19, 2018	33.48	34.04	32.41	32.58	236,212	-0.92(-2.73%)
Dec 18, 2018	33.66	33.91	33.30	33.50	96,671	+0.18(+0.55%)
Dec 17, 2018	33.87	34.26	33.08	33.31	128,127	-0.72(-2.12%)
Dec 14, 2018	34.21	34.61	33.96	34.03	79,105	-0.65(-1.87%)
Dec 13, 2018	35.06	35.13	34.55	34.68	230,510	-0.26(-0.74%)
Dec 12, 2018	35.17	35.55	34.94	34.94	107,274	+0.33(+0.96%)
Dec 11, 2018	35.33	35.33	34.38	34.61	107,928	-0.06(-0.16%)
Dec 10, 2018	34.53	34.77	33.94	34.66	88,612	+0.02(+0.05%)
Dec 07, 2018	35.80	36.10	34.50	34.65	135,624	-1.18(-3.31%)
Dec 06, 2018	35.14	35.83	34.78	35.83	142,269	-0.18(-0.49%)
Dec 04, 2018	37.56	37.56	35.94	36.01	82,671	-1.71(-4.54%)

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.