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 (%)
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%)

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.