Indicators

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

84.66 -0.42 (-0.49%)

Streaming Delayed Price Updated: 10:01 AM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	36.60	38.35	36.60	38.29	971,898	+0.31(+0.82%)
Feb 27, 2020	38.42	39.63	37.70	37.98	382,143	-1.63(-4.12%)
Feb 26, 2020	40.45	40.88	39.57	39.61	715,234	-0.58(-1.43%)
Feb 25, 2020	42.24	42.35	40.03	40.19	463,279	-1.73(-4.12%)
Feb 24, 2020	42.19	42.33	41.74	41.91	125,362	-2.15(-4.88%)
Feb 21, 2020	44.67	44.67	43.86	44.06	121,142	-0.91(-2.03%)
Feb 20, 2020	45.02	45.35	44.57	44.98	109,572	-0.06(-0.13%)
Feb 19, 2020	44.72	45.12	44.72	45.03	263,862	+0.64(+1.44%)
Feb 18, 2020	44.38	44.47	44.07	44.39	227,497	-0.33(-0.74%)
Feb 14, 2020	45.02	45.07	44.51	44.72	135,357	-0.24(-0.52%)
Feb 13, 2020	44.80	45.11	44.65	44.96	334,513	-0.16(-0.36%)
Feb 12, 2020	44.88	45.21	44.88	45.12	478,797	+0.61(+1.38%)
Feb 11, 2020	44.32	44.78	44.30	44.50	91,542	+0.56(+1.27%)
Feb 10, 2020	43.56	43.97	43.56	43.95	56,425	+0.23(+0.52%)
Feb 07, 2020	44.17	44.17	43.71	43.72	97,380	-0.77(-1.74%)
Feb 06, 2020	44.63	44.71	44.33	44.49	65,339	+0.03(+0.06%)
Feb 05, 2020	44.33	44.50	44.13	44.47	138,153	+0.76(+1.75%)
Feb 04, 2020	43.32	43.81	43.32	43.70	158,028	+1.18(+2.77%)

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.