Indicators

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

65.71 -0.31 (-0.47%)

Official Closing Price Updated: 4:10 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	45.56	46.06	45.23	45.97	5,913,201	+0.39(+0.85%)
May 28, 2020	45.47	45.85	45.33	45.58	4,502,324	+0.45(+1.00%)
May 27, 2020	44.60	45.13	44.39	45.13	4,485,302	+0.89(+2.02%)
May 26, 2020	44.53	44.58	44.19	44.24	4,129,526	+0.34(+0.78%)
May 22, 2020	43.73	43.91	43.63	43.90	3,052,332	+0.16(+0.36%)
May 21, 2020	44.04	44.06	43.62	43.74	3,916,116	-0.40(-0.92%)
May 20, 2020	44.21	44.41	44.03	44.15	5,699,405	+0.25(+0.57%)
May 19, 2020	44.30	44.39	43.89	43.90	7,191,374	-0.60(-1.34%)
May 18, 2020	44.35	44.70	44.19	44.50	10,531,786	+0.94(+2.17%)
May 15, 2020	43.26	43.61	42.82	43.55	4,695,461	-0.02(-0.04%)
May 14, 2020	42.75	43.57	42.05	43.57	6,412,568	+0.39(+0.89%)
May 13, 2020	43.82	43.86	42.92	43.19	5,891,821	-0.88(-2.00%)
May 12, 2020	45.18	45.21	44.05	44.07	3,821,227	-0.98(-2.18%)
May 11, 2020	45.00	45.40	44.61	45.05	3,835,342	-0.31(-0.69%)
May 08, 2020	45.24	45.48	44.97	45.36	3,431,893	+0.72(+1.60%)
May 07, 2020	44.50	45.21	44.50	44.64	5,277,286	+0.58(+1.31%)
May 06, 2020	45.20	45.27	44.06	44.07	3,866,801	-1.00(-2.22%)
May 05, 2020	44.98	45.53	44.98	45.07	2,875,824	+0.37(+0.82%)
May 04, 2020	44.41	44.78	44.10	44.70	3,600,847	+0.03(+0.06%)

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.