Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

83.31 +0.27 (+0.33%)
Official Closing Price Updated: 4:10 PM EDT, May 9, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 29, 2019 38.73 38.77 38.57 38.70 152,515 +0.40(+1.05%)
Mar 28, 2019 38.18 38.37 38.01 38.30 77,016 +0.26(+0.69%)
Mar 27, 2019 38.42 38.56 37.77 38.04 89,613 -0.41(-1.07%)
Mar 26, 2019 38.54 38.73 38.21 38.45 110,382 +0.34(+0.90%)
Mar 25, 2019 38.09 38.29 37.83 38.11 330,246 -0.11(-0.29%)
Mar 22, 2019 39.28 39.28 38.21 38.22 151,119 -1.36(-3.43%)
Mar 21, 2019 38.76 39.68 38.76 39.58 143,059 +0.84(+2.16%)
Mar 20, 2019 38.82 39.05 38.49 38.74 100,762 -0.17(-0.43%)
Mar 19, 2019 39.03 39.17 38.76 38.91 258,677 +0.10(+0.26%)
Mar 18, 2019 38.84 38.93 38.60 38.81 50,989 +0.15(+0.38%)
Mar 15, 2019 38.45 38.78 38.45 38.66 47,202 +0.33(+0.87%)
Mar 14, 2019 38.52 38.52 38.26 38.33 82,209 -0.12(-0.31%)
Mar 13, 2019 38.36 38.62 38.28 38.45 99,130 +0.33(+0.88%)
Mar 12, 2019 37.99 38.22 37.95 38.11 93,310 +0.17(+0.44%)
Mar 11, 2019 37.31 37.95 37.31 37.95 486,693 +0.72(+1.92%)
Mar 08, 2019 36.95 37.23 36.80 37.23 122,577 -0.16(-0.42%)
Mar 07, 2019 37.78 37.78 37.22 37.39 195,582 -0.46(-1.20%)
Mar 06, 2019 38.26 38.26 37.80 37.84 124,948 -0.54(-1.41%)
Mar 05, 2019 38.58 38.58 38.34 38.38 62,667 -0.26(-0.67%)
Mar 04, 2019 39.11 39.14 38.20 38.64 295,540 -0.24(-0.62%)
Mar 01, 2019 38.83 39.00 38.58 38.88 89,244 +0.38(+0.99%)
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%)
Feb 01, 2019 37.13 37.41 37.03 37.26 81,503 +0.19(+0.50%)
Jan 31, 2019 36.75 37.20 36.75 37.07 132,224 +0.24(+0.66%)
Jan 30, 2019 36.48 36.96 36.16 36.83 131,635 +0.71(+1.96%)
Jan 29, 2019 36.47 36.47 36.10 36.12 72,070 -0.21(-0.59%)
Jan 28, 2019 36.22 36.44 36.08 36.34 64,385 -0.52(-1.41%)
Jan 25, 2019 36.49 36.91 36.48 36.86 229,563 +0.73(+2.01%)
Jan 24, 2019 35.68 36.22 35.68 36.13 37,408 +0.66(+1.86%)
Jan 23, 2019 35.88 35.95 35.12 35.47 213,188 -0.20(-0.57%)
Jan 22, 2019 36.21 36.21 35.46 35.68 263,585 -0.88(-2.42%)
Jan 18, 2019 36.26 36.66 36.02 36.56 274,508 +0.72(+2.01%)
Jan 17, 2019 35.26 36.03 35.18 35.84 146,694 +0.37(+1.03%)
Jan 16, 2019 35.40 35.66 35.37 35.47 143,385 +0.16(+0.45%)
Jan 15, 2019 35.18 35.35 35.06 35.31 120,965 +0.37(+1.06%)
Jan 14, 2019 34.87 35.10 34.84 34.94 249,183 -0.31(-0.87%)
Jan 11, 2019 34.98 35.33 34.88 35.25 503,211 -0.03(-0.08%)
Jan 10, 2019 34.76 35.29 34.63 35.28 213,016 +0.32(+0.90%)
Jan 09, 2019 34.66 35.13 34.63 34.96 150,607 +0.50(+1.46%)
Jan 08, 2019 34.66 34.66 33.96 34.46 226,835 +0.33(+0.98%)
Jan 07, 2019 33.62 34.35 33.42 34.12 124,158 +0.60(+1.80%)
Jan 04, 2019 32.76 33.61 32.58 33.52 388,698 +1.61(+5.04%)
Jan 03, 2019 32.73 32.73 31.86 31.91 210,784 -1.15(-3.49%)
Jan 02, 2019 32.11 33.19 32.11 33.06 128,295 +0.24(+0.74%)
Dec 31, 2018 32.85 32.98 32.48 32.82 257,304 +0.23(+0.71%)
Dec 28, 2018 32.86 33.09 32.36 32.59 238,810 -0.10(-0.31%)
Dec 27, 2018 31.71 32.69 31.40 32.69 436,911 +0.38(+1.18%)
Dec 26, 2018 30.79 32.33 30.40 32.31 260,599 +1.84(+6.04%)
Dec 24, 2018 31.03 31.24 30.47 30.47 158,705 -0.76(-2.44%)
Dec 21, 2018 32.20 32.48 31.16 31.23 426,433 -0.86(-2.68%)
Dec 20, 2018 32.44 32.81 31.70 32.09 315,767 -0.49(-1.51%)
Dec 19, 2018 33.48 34.04 32.41 32.58 236,212 -0.92(-2.73%)
Dec 18, 2018 33.66 33.91 33.30 33.50 96,671 +0.18(+0.55%)
Dec 17, 2018 33.87 34.26 33.08 33.31 128,127 -0.72(-2.12%)
Dec 14, 2018 34.21 34.61 33.96 34.03 79,105 -0.65(-1.87%)
Dec 13, 2018 35.06 35.13 34.55 34.68 230,510 -0.26(-0.74%)
Dec 12, 2018 35.17 35.55 34.94 34.94 107,274 +0.33(+0.96%)
Dec 11, 2018 35.33 35.33 34.38 34.61 107,928 -0.06(-0.16%)
Dec 10, 2018 34.53 34.77 33.94 34.66 88,612 +0.02(+0.05%)
Dec 07, 2018 35.80 36.10 34.50 34.65 135,624 -1.18(-3.31%)
Dec 06, 2018 35.14 35.83 34.78 35.83 142,269 -0.18(-0.49%)
Dec 04, 2018 37.56 37.56 35.94 36.01 82,671 -1.71(-4.54%)
Dec 03, 2018 37.85 37.99 37.46 37.72 106,286 +0.77(+2.08%)
Nov 30, 2018 36.58 36.99 36.56 36.95 125,358 +0.30(+0.81%)
Nov 29, 2018 36.69 36.92 36.41 36.65 63,001 -0.20(-0.55%)
Nov 28, 2018 36.24 36.86 35.70 36.86 118,250 +1.01(+2.81%)
Nov 27, 2018 35.76 35.93 35.58 35.85 99,280 -0.07(-0.21%)
Nov 26, 2018 35.49 35.93 35.49 35.92 60,650 +0.87(+2.48%)
Nov 23, 2018 34.91 35.29 34.91 35.05 8,861 -0.23(-0.66%)
Nov 21, 2018 35.28 35.28 35.28 0 +0.40(+1.14%)
Nov 20, 2018 34.55 35.30 34.40 34.89 181,069 -0.50(-1.41%)
Nov 19, 2018 36.37 36.37 35.30 35.39 75,769 -1.18(-3.24%)
Nov 16, 2018 36.25 36.74 36.25 36.57 100,610 -0.06(-0.18%)
Nov 15, 2018 35.84 36.79 35.63 36.63 157,991 +0.57(+1.59%)
Nov 14, 2018 36.69 36.69 35.78 36.06 57,915 -0.22(-0.61%)
Nov 13, 2018 36.30 36.88 36.17 36.28 50,812 +0.13(+0.36%)
Nov 12, 2018 37.09 37.09 36.12 36.15 50,074 -1.21(-3.24%)
Nov 09, 2018 37.71 37.71 37.09 37.37 299,022 -0.68(-1.78%)
Nov 08, 2018 38.09 38.31 37.94 38.04 46,596 -0.23(-0.60%)
Nov 07, 2018 37.96 38.31 37.75 38.27 62,641 +0.79(+2.10%)
Nov 06, 2018 37.20 37.51 37.20 37.49 12,514 +0.24(+0.65%)
Nov 05, 2018 37.25 37.36 36.84 37.25 31,274 +0.11(+0.30%)
Nov 02, 2018 37.46 37.72 36.83 37.13 109,147 -0.15(-0.41%)
Nov 01, 2018 36.48 37.33 36.39 37.29 74,131 +1.05(+2.90%)
Oct 31, 2018 36.21 36.62 36.14 36.24 124,193 +0.64(+1.79%)
Oct 30, 2018 34.70 35.61 34.65 35.60 113,031 +1.00(+2.89%)
Oct 29, 2018 35.61 35.76 34.04 34.60 131,420 -0.46(-1.32%)
Oct 26, 2018 35.02 35.61 34.59 35.06 225,428 -0.81(-2.27%)
Oct 25, 2018 35.32 36.11 35.32 35.88 63,294 +0.74(+2.11%)
Oct 24, 2018 36.74 36.88 35.12 35.14 183,274 -1.80(-4.88%)
Oct 23, 2018 36.70 37.14 36.01 36.94 240,351 -0.42(-1.11%)
Oct 22, 2018 37.80 37.82 37.30 37.36 167,529 -0.28(-0.74%)
Oct 19, 2018 38.08 38.42 37.57 37.63 229,102 -0.39(-1.02%)
Oct 18, 2018 38.78 38.78 37.91 38.02 95,760 -0.95(-2.45%)
Oct 17, 2018 39.12 39.18 38.59 38.98 134,504 -0.01(-0.02%)
Oct 16, 2018 38.29 39.01 38.29 38.98 256,051 +0.96(+2.53%)
Oct 15, 2018 38.20 38.38 37.93 38.02 29,117 -0.30(-0.77%)
Oct 12, 2018 38.66 38.66 37.73 38.32 435,402 +0.57(+1.52%)
Oct 11, 2018 38.28 38.82 37.54 37.74 543,713 -0.74(-1.92%)
Oct 10, 2018 39.74 39.75 38.46 38.49 89,945 -1.67(-4.15%)
Oct 09, 2018 40.29 40.42 40.14 40.15 31,331 -0.29(-0.71%)
Oct 08, 2018 40.47 40.61 40.05 40.44 292,864 -0.21(-0.52%)
Oct 05, 2018 41.26 41.34 40.36 40.65 175,717 -0.63(-1.52%)
Oct 04, 2018 41.68 41.72 41.01 41.28 94,076 -0.51(-1.22%)
Oct 03, 2018 41.80 42.01 41.63 41.79 27,727 +0.21(+0.51%)
Oct 02, 2018 41.67 41.80 41.52 41.58 32,809 -0.16(-0.38%)
Oct 01, 2018 41.84 41.97 41.63 41.73 57,579 +0.14(+0.33%)
Sep 28, 2018 41.54 41.75 41.54 41.59 23,774 -0.11(-0.27%)
Sep 27, 2018 41.67 41.84 41.65 41.71 11,971 +0.15(+0.36%)
Sep 26, 2018 41.85 42.02 41.53 41.56 30,322 -0.28(-0.66%)
Sep 25, 2018 42.11 42.21 41.81 41.84 18,411 -0.19(-0.44%)
Sep 24, 2018 42.15 42.15 41.86 42.02 57,702 -0.12(-0.29%)
Sep 21, 2018 42.28 42.36 42.13 42.14 33,819 -0.02(-0.04%)
Sep 20, 2018 41.97 42.23 41.97 42.16 19,533 +0.46(+1.11%)
Sep 19, 2018 41.51 41.75 41.51 41.70 65,151 +0.32(+0.77%)
Sep 18, 2018 41.32 41.47 41.16 41.38 38,631 +0.36(+0.87%)
Sep 17, 2018 41.44 41.44 40.99 41.03 281,867 -0.40(-0.96%)
Sep 14, 2018 41.21 41.50 41.21 41.42 47,802 +0.30(+0.72%)
Sep 13, 2018 41.19 41.37 41.06 41.13 57,107 +0.18(+0.45%)
Sep 12, 2018 40.84 40.99 40.56 40.94 58,947 -0.06(-0.13%)
Sep 11, 2018 40.66 41.07 40.66 41.00 209,542 +0.06(+0.14%)
Sep 10, 2018 40.93 41.05 40.85 40.94 264,219 +0.27(+0.66%)
Sep 07, 2018 40.71 40.95 40.52 40.68 74,575 -0.22(-0.53%)
Sep 06, 2018 41.40 41.40 40.75 40.89 74,291 -0.52(-1.26%)
Sep 05, 2018 41.58 41.61 41.20 41.41 40,284 -0.26(-0.62%)
Sep 04, 2018 41.61 41.67 41.40 41.67 265,363 -0.07(-0.18%)
Aug 31, 2018 41.75 41.75 41.75 0 -0.02(-0.04%)
Aug 30, 2018 42.00 42.03 41.71 41.76 24,152 -0.36(-0.86%)
Aug 29, 2018 41.88 42.20 41.79 42.13 25,198 +0.22(+0.54%)
Aug 28, 2018 42.03 42.07 41.75 41.90 18,117 +0.03(+0.07%)
Aug 27, 2018 41.54 42.00 41.54 41.87 54,675 +0.59(+1.43%)
Aug 24, 2018 41.08 41.30 41.06 41.28 27,857 +0.47(+1.15%)
Aug 23, 2018 40.93 41.01 40.72 40.81 15,344 -0.19(-0.47%)
Aug 22, 2018 40.88 41.07 40.74 41.01 35,354 +0.09(+0.23%)
Aug 21, 2018 40.63 41.04 40.63 40.92 124,495 +0.38(+0.93%)
Aug 20, 2018 40.42 40.62 40.31 40.54 24,172 +0.16(+0.39%)
Aug 17, 2018 40.13 40.44 40.06 40.38 48,018 +0.11(+0.27%)
Aug 16, 2018 40.31 40.50 40.26 40.27 72,272 +0.25(+0.62%)
Aug 15, 2018 40.30 40.39 39.75 40.02 172,973 -0.66(-1.63%)
Aug 14, 2018 40.63 40.74 40.48 40.68 19,448 +0.34(+0.85%)
Aug 13, 2018 40.55 40.73 40.34 40.34 14,475 -0.22(-0.55%)
Aug 10, 2018 40.68 40.69 40.45 40.56 17,559 -0.44(-1.08%)
Aug 09, 2018 41.17 41.17 41.00 41.01 14,883 -0.18(-0.43%)
Aug 08, 2018 41.07 41.23 41.04 41.18 38,790 +0.01(+0.02%)
Aug 07, 2018 41.16 41.31 41.15 41.17 45,362 +0.19(+0.47%)
Aug 06, 2018 40.72 40.99 40.67 40.98 250,053 +0.15(+0.36%)
Aug 03, 2018 40.82 40.86 40.68 40.83 24,497 +0.08(+0.20%)
Aug 02, 2018 40.19 40.75 40.11 40.75 24,320 +0.29(+0.71%)
Aug 01, 2018 40.81 40.88 40.40 40.46 82,223 -0.33(-0.81%)
Jul 31, 2018 40.77 40.92 40.57 40.80 77,729 +0.23(+0.57%)
Jul 30, 2018 41.03 41.03 40.53 40.56 263,547 -0.38(-0.92%)
Jul 27, 2018 41.50 41.53 40.76 40.94 23,305 -0.42(-1.03%)
Jul 26, 2018 41.31 41.51 41.28 41.37 78,941 +0.14(+0.34%)
Jul 25, 2018 40.79 41.26 40.64 41.23 66,244 +0.43(+1.06%)
Jul 24, 2018 41.14 41.28 40.74 40.79 16,178 -0.05(-0.12%)
Jul 23, 2018 40.66 40.90 40.50 40.84 16,317 +0.12(+0.29%)
Jul 20, 2018 40.82 40.89 40.70 40.72 19,487 -0.24(-0.59%)
Jul 19, 2018 41.08 41.11 40.80 40.96 39,669 -0.30(-0.74%)
Jul 18, 2018 41.11 41.27 41.01 41.27 60,621 +0.30(+0.72%)
Jul 17, 2018 40.44 41.01 40.44 40.97 154,353 +0.32(+0.79%)
Jul 16, 2018 40.82 40.82 40.57 40.65 336,878 -0.06(-0.14%)
Jul 13, 2018 40.70 40.84 40.57 40.70 23,658 -0.05(-0.11%)
Jul 12, 2018 40.57 40.76 40.48 40.75 59,685 +0.40(+0.98%)
Jul 11, 2018 40.56 40.74 40.31 40.35 65,537 -0.64(-1.55%)
Jul 10, 2018 40.97 41.04 40.83 40.99 22,705 +0.08(+0.20%)
Jul 09, 2018 40.57 40.91 40.52 40.91 40,063 +0.64(+1.58%)
Jul 06, 2018 39.78 40.33 39.78 40.27 118,375 +0.42(+1.04%)
Jul 05, 2018 39.73 39.85 39.50 39.85 55,970 +0.42(+1.05%)
Jul 03, 2018 39.44 39.44 39.44 0 -0.36(-0.90%)
Jul 02, 2018 39.34 39.80 39.21 39.80 505,779 +0.16(+0.40%)
Jun 29, 2018 40.11 39.64 39.64 87,522 +0.08(+0.21%)
Jun 28, 2018 39.30 39.66 39.05 39.56 110,808 +0.24(+0.61%)
Jun 27, 2018 40.04 40.26 39.32 39.32 79,037 -0.58(-1.46%)
Jun 26, 2018 39.97 40.06 39.70 39.90 59,359 +0.06(+0.16%)
Jun 25, 2018 40.48 40.48 39.53 39.84 249,684 -0.94(-2.31%)
Jun 22, 2018 41.16 41.16 40.75 40.78 22,031 -0.03(-0.07%)
Jun 21, 2018 41.30 41.30 40.80 40.80 232,714 -0.45(-1.10%)
Jun 20, 2018 41.35 41.39 41.14 41.26 65,210 +0.14(+0.34%)
Jun 19, 2018 40.92 41.13 40.60 41.12 45,615 -0.33(-0.80%)
Jun 18, 2018 41.15 41.47 41.02 41.45 282,355 -0.00(-0.00%)
Jun 15, 2018 41.55 41.14 41.45 295,039 -0.23(-0.55%)
Jun 14, 2018 41.76 41.85 41.63 41.68 37,533 +0.12(+0.29%)
Jun 13, 2018 41.70 41.80 41.55 41.56 80,659 -0.10(-0.24%)
Jun 12, 2018 41.63 41.75 41.50 41.66 61,856 +0.08(+0.20%)
Jun 11, 2018 41.52 41.67 41.52 41.58 28,314 +0.10(+0.24%)
Jun 08, 2018 41.19 41.50 41.14 41.48 46,040 +0.10(+0.24%)
Jun 07, 2018 41.55 41.80 41.18 41.38 174,275 -0.28(-0.66%)
Jun 06, 2018 41.65 41.65 51,970 +0.50(+1.20%)
Jun 05, 2018 40.99 41.18 40.94 41.16 66,572 +0.19(+0.47%)
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.