Indicators

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

84.84 -0.24 (-0.28%)

Streaming Delayed Price Updated: 12:31 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2019	38.65	38.68	38.44	38.50	742,685	-0.30(-0.77%)
Feb 27, 2019	38.74	38.85	38.48	38.80	730,785	-0.04(-0.10%)
Feb 26, 2019	38.77	39.01	38.77	38.84	4,782,878	-0.11(-0.29%)
Feb 25, 2019	39.05	39.27	38.94	38.95	31,281	+0.20(+0.50%)
Feb 22, 2019	38.62	38.78	38.56	38.75	42,364	+0.38(+0.98%)
Feb 21, 2019	38.64	38.64	38.24	38.38	77,549	-0.33(-0.85%)
Feb 20, 2019	38.55	38.83	38.55	38.71	44,784	+0.20(+0.53%)
Feb 19, 2019	38.25	38.61	38.23	38.50	18,062	+0.15(+0.39%)
Feb 15, 2019	38.33	38.42	38.23	38.35	24,515	+0.32(+0.83%)
Feb 14, 2019	37.83	38.21	37.83	38.04	209,994	-0.02(-0.05%)
Feb 13, 2019	38.06	38.22	38.02	38.06	54,589	+0.19(+0.49%)
Feb 12, 2019	37.53	37.95	37.53	37.87	53,190	+0.71(+1.90%)
Feb 11, 2019	37.16	37.28	37.05	37.16	281,041	+0.13(+0.35%)
Feb 08, 2019	36.64	37.03	36.48	37.03	57,095	+0.12(+0.33%)
Feb 07, 2019	37.27	37.32	36.67	36.91	58,823	-0.72(-1.90%)
Feb 06, 2019	37.59	37.76	37.57	37.63	73,379	+0.06(+0.15%)
Feb 05, 2019	37.47	37.67	37.43	37.57	46,104	+0.13(+0.35%)
Feb 04, 2019	37.29	37.44	37.15	37.44	301,565	+0.19(+0.50%)

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.