Indicators

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

84.60 -0.48 (-0.56%)

Streaming Delayed Price Updated: 11:27 AM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	75.23	75.23	74.27	74.76	1,248,003	-0.19(-0.25%)
May 27, 2021	74.42	75.03	74.26	74.94	1,027,659	+1.03(+1.40%)
May 26, 2021	73.22	73.97	73.19	73.91	714,439	+0.95(+1.31%)
May 25, 2021	73.88	74.48	72.82	72.96	806,166	-0.50(-0.68%)
May 24, 2021	72.95	73.76	72.44	73.45	939,579	+0.99(+1.37%)
May 21, 2021	72.84	73.35	72.36	72.46	818,359	+0.23(+0.32%)
May 20, 2021	72.37	72.55	71.51	72.22	341,451	-0.04(-0.05%)
May 19, 2021	71.74	72.41	70.82	72.26	716,036	-0.91(-1.24%)
May 18, 2021	74.29	74.57	73.16	73.17	881,064	-1.00(-1.35%)
May 17, 2021	73.31	74.24	72.68	74.17	720,652	+0.61(+0.83%)
May 14, 2021	72.03	73.77	72.03	73.56	951,285	+2.18(+3.06%)
May 13, 2021	70.43	72.00	70.31	71.38	904,842	+0.87(+1.23%)
May 12, 2021	72.13	72.77	70.33	70.51	800,027	-1.69(-2.33%)
May 11, 2021	72.06	72.95	71.06	72.20	864,953	-1.21(-1.65%)
May 10, 2021	74.37	74.67	73.35	73.40	794,002	-0.57(-0.78%)
May 07, 2021	72.38	74.00	72.11	73.98	891,591	+1.25(+1.71%)
May 06, 2021	72.54	72.77	71.30	72.73	679,541	+0.32(+0.44%)
May 05, 2021	72.23	72.77	71.53	72.41	1,087,102	+0.85(+1.18%)
May 04, 2021	71.47	71.78	70.33	71.56	568,025	-0.33(-0.46%)

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.