Indicators

S&P 500 Low Vol Invesco ETF (NY: SPLV )

63.95 -0.50 (-0.78%)

Streaming Delayed Price Updated: 10:39 AM EDT, Apr 25, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	57.27	57.42	57.24	57.28	3,194,168	+0.18(+0.31%)
May 27, 2021	57.31	57.40	57.06	57.10	2,951,197	-0.11(-0.20%)
May 26, 2021	57.33	57.34	57.13	57.21	5,188,568	-0.09(-0.16%)
May 25, 2021	57.50	57.50	57.13	57.30	4,131,364	-0.14(-0.24%)
May 24, 2021	57.60	57.73	57.43	57.45	2,493,166	+0.01(+0.02%)
May 21, 2021	57.57	57.85	57.34	57.44	2,674,574	-0.04(-0.07%)
May 20, 2021	56.89	57.59	56.84	57.47	2,450,181	+0.65(+1.14%)
May 19, 2021	56.69	56.84	56.26	56.83	5,306,046	-0.23(-0.41%)
May 18, 2021	57.32	57.39	57.03	57.06	3,591,347	-0.26(-0.46%)
May 17, 2021	57.48	57.66	57.26	57.32	4,804,687	-0.21(-0.36%)
May 14, 2021	57.47	57.72	57.42	57.53	3,451,623	+0.31(+0.54%)
May 13, 2021	56.52	57.47	56.51	57.22	5,489,211	+0.77(+1.36%)
May 12, 2021	57.20	57.28	56.44	56.45	5,050,453	-0.94(-1.63%)
May 11, 2021	57.87	57.88	57.24	57.39	7,752,345	-0.67(-1.15%)
May 10, 2021	57.96	58.48	57.92	58.05	3,326,132	+0.26(+0.45%)
May 07, 2021	57.59	57.91	57.52	57.79	2,945,719	+0.19(+0.33%)
May 06, 2021	57.18	57.60	57.18	57.60	5,078,411	+0.43(+0.75%)
May 05, 2021	57.21	57.27	56.85	57.17	3,260,209	+0.08(+0.13%)
May 04, 2021	56.94	57.20	56.84	57.10	3,616,101	-0.04(-0.07%)

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.