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 30, 2019	38.66	38.90	38.59	38.82	91,414	+0.25(+0.64%)
Sep 27, 2019	39.11	39.21	38.42	38.58	50,261	-0.45(-1.16%)
Sep 26, 2019	39.25	39.25	38.88	39.03	82,882	-0.25(-0.65%)
Sep 25, 2019	38.89	39.36	38.50	39.28	38,369	+0.43(+1.11%)
Sep 24, 2019	39.68	39.68	38.71	38.85	97,018	-0.66(-1.66%)
Sep 23, 2019	39.29	39.60	39.29	39.51	136,411	+0.06(+0.14%)
Sep 20, 2019	39.87	39.94	39.42	39.45	242,316	-0.33(-0.83%)
Sep 19, 2019	40.11	40.18	39.78	39.78	92,384	-0.19(-0.46%)
Sep 18, 2019	40.09	40.09	39.53	39.97	61,156	-0.27(-0.67%)
Sep 17, 2019	40.33	40.33	39.97	40.24	306,125	-0.22(-0.53%)
Sep 16, 2019	40.15	40.50	40.15	40.45	349,085	+0.30(+0.75%)
Sep 13, 2019	40.18	40.31	40.05	40.15	66,134	+0.14(+0.35%)
Sep 12, 2019	40.15	40.37	39.86	40.01	78,892	-0.07(-0.18%)
Sep 11, 2019	39.83	40.10	39.51	40.09	56,759	+0.48(+1.22%)
Sep 10, 2019	39.27	39.60	39.05	39.60	39,755	+0.27(+0.69%)
Sep 09, 2019	39.13	39.35	39.04	39.33	104,007	+0.41(+1.06%)
Sep 06, 2019	39.02	39.06	38.77	38.92	365,291	-0.03(-0.07%)
Sep 05, 2019	38.42	39.09	38.42	38.95	97,980	+1.01(+2.66%)
Sep 04, 2019	37.70	37.93	37.70	37.93	32,728	+0.68(+1.83%)

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.