Indicators

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

85.08 -0.14 (-0.16%)

Official Closing Price Updated: 8:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	82.73	83.03	81.98	82.14	539,238	-0.81(-0.97%)
Dec 28, 2023	82.83	83.10	82.71	82.94	328,734	+0.12(+0.14%)
Dec 27, 2023	82.73	82.94	82.45	82.83	290,491	+0.15(+0.18%)
Dec 26, 2023	82.17	82.86	82.17	82.68	334,276	+0.63(+0.77%)
Dec 22, 2023	82.20	82.58	81.53	82.05	996,527	+0.15(+0.18%)
Dec 21, 2023	81.33	81.92	80.99	81.90	1,273,520	+1.76(+2.20%)
Dec 20, 2023	81.74	82.31	80.10	80.13	580,031	-1.91(-2.33%)
Dec 19, 2023	81.26	82.15	81.26	82.05	324,350	+1.06(+1.30%)
Dec 18, 2023	81.20	81.21	80.62	80.99	348,407	-0.02(-0.03%)
Dec 15, 2023	81.46	81.74	80.82	81.01	398,924	-0.41(-0.50%)
Dec 14, 2023	79.80	81.82	79.80	81.42	1,128,781	+2.76(+3.50%)
Dec 13, 2023	76.39	78.71	76.04	78.66	925,219	+2.27(+2.97%)
Dec 12, 2023	76.21	76.53	75.79	76.40	396,200	+0.01(+0.01%)
Dec 11, 2023	75.63	76.52	75.54	76.39	663,374	+0.85(+1.12%)
Dec 08, 2023	74.78	75.93	74.78	75.54	437,440	+0.70(+0.93%)
Dec 07, 2023	74.32	74.95	74.13	74.84	441,504	+0.87(+1.17%)
Dec 06, 2023	74.67	75.31	73.94	73.98	541,955	-0.02(-0.03%)
Dec 05, 2023	74.29	74.32	73.60	74.00	516,112	-0.80(-1.06%)
Dec 04, 2023	74.19	75.00	74.08	74.79	627,891	-0.03(-0.04%)

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.