Indicators

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

84.54 +0.96 (+1.15%)

Official Closing Price Updated: 8:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	73.47	74.76	73.11	74.22	631,867	-0.16(-0.21%)
Feb 25, 2022	72.92	74.41	72.68	74.37	472,320	+1.76(+2.42%)
Feb 24, 2022	67.62	72.72	67.26	72.61	790,106	+2.52(+3.60%)
Feb 23, 2022	72.47	72.92	69.97	70.09	729,946	-1.65(-2.30%)
Feb 22, 2022	72.56	73.45	71.00	71.74	623,680	-1.21(-1.66%)
Feb 18, 2022				72.95	0	-0.71(-0.96%)
Feb 17, 2022	75.15	75.39	73.53	73.66	636,089	-2.27(-2.99%)
Feb 16, 2022	75.02	76.21	74.93	75.92	413,574	+0.57(+0.76%)
Feb 15, 2022	73.83	75.47	73.83	75.35	478,212	+2.08(+2.84%)
Feb 14, 2022	74.11	74.59	72.81	73.27	429,197	-0.80(-1.07%)
Feb 11, 2022	75.82	76.42	73.61	74.07	1,343,172	-1.63(-2.15%)
Feb 10, 2022	75.42	77.76	75.26	75.70	327,019	-1.06(-1.38%)
Feb 09, 2022	75.60	76.81	75.58	76.76	1,791,020	+2.06(+2.76%)
Feb 08, 2022	73.69	74.83	73.23	74.70	908,366	+0.95(+1.29%)
Feb 07, 2022	73.36	74.49	73.36	73.74	441,691	+0.47(+0.64%)
Feb 04, 2022	72.47	73.91	72.01	73.27	538,596	+0.64(+0.88%)
Feb 03, 2022	73.52		72.50	72.63	605,388	-1.94(-2.61%)
Feb 02, 2022	74.58	74.78	73.64	74.58	600,575	+0.17(+0.22%)

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.