Indicators

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

85.60 +2.13 (+2.55%)

Streaming Delayed Price Updated: 12:06 PM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2021	65.28	65.72	63.54	64.98	791,340	-0.38(-0.58%)
Feb 25, 2021	68.10	68.13	64.96	65.36	1,105,505	-2.27(-3.35%)
Feb 24, 2021	65.79	67.80	65.64	67.62	1,176,380	+2.15(+3.28%)
Feb 23, 2021	65.03	65.70	63.09	65.47	1,109,731	+0.53(+0.81%)
Feb 22, 2021	63.70	65.76	63.61	64.95	1,315,946	+1.27(+2.00%)
Feb 19, 2021	62.48	63.91	62.41	63.67	504,421	+1.81(+2.92%)
Feb 18, 2021	62.56	62.59	61.49	61.86	161,562	-1.06(-1.68%)
Feb 17, 2021	62.89	63.21	62.24	62.92	450,058	-0.09(-0.14%)
Feb 16, 2021	62.58	63.19	62.47	63.01	1,662,699	+1.33(+2.16%)
Feb 12, 2021	60.77	61.75	60.77	61.68	493,315	+0.64(+1.05%)
Feb 11, 2021	61.18	61.51	60.16	61.04	167,104	-0.13(-0.21%)
Feb 10, 2021	60.99	61.48	60.37	61.16	253,312	+0.47(+0.77%)
Feb 09, 2021	60.84	60.98	60.28	60.70	227,172	-0.49(-0.79%)
Feb 08, 2021	60.09	61.18	60.03	61.18	225,942	+1.61(+2.71%)
Feb 05, 2021	59.88	60.14	59.49	59.57	350,678	+0.30(+0.51%)
Feb 04, 2021	58.36	59.33	58.34	59.27	315,802	+1.28(+2.21%)
Feb 03, 2021	57.00	58.09	56.97	57.98	259,838	+1.19(+2.09%)
Feb 02, 2021	56.78	57.28	56.40	56.80	224,523	+1.10(+1.97%)

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.