Indicators

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

66.13 +0.11 (+0.17%)

Streaming Delayed Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	58.34	58.40	57.68	57.85	2,886,853	-0.25(-0.42%)
Sep 28, 2023	58.19	58.35	58.04	58.10	2,851,884	+0.01(+0.02%)
Sep 27, 2023	58.59	58.60	57.83	58.09	2,157,491	-0.37(-0.64%)
Sep 26, 2023	59.04	59.10	58.46	58.46	2,662,378	-0.81(-1.36%)
Sep 25, 2023	59.17	59.30	59.08	59.27	1,924,987	-0.13(-0.22%)
Sep 22, 2023	59.57	59.73	59.35	59.40	1,879,328	-0.23(-0.38%)
Sep 21, 2023	60.21	60.26	59.59	59.62	2,864,633	-0.72(-1.19%)
Sep 20, 2023	60.34	60.73	60.20	60.34	1,545,830	+0.19(+0.31%)
Sep 19, 2023	60.15	60.29	60.04	60.15	797,361	-0.06(-0.10%)
Sep 18, 2023	60.23	60.38	60.00	60.21	964,004	+0.07(+0.11%)
Sep 15, 2023	60.38	60.66	60.11	60.15	1,823,779	-0.42(-0.70%)
Sep 14, 2023	60.18	60.58	60.17	60.57	2,401,069	+0.54(+0.90%)
Sep 13, 2023	59.84	60.14	59.84	60.03	1,136,168	+0.22(+0.36%)
Sep 12, 2023	59.81	59.95	59.65	59.81	606,470	-0.11(-0.18%)
Sep 11, 2023	59.68	60.02	59.68	59.92	755,437	+0.20(+0.33%)
Sep 08, 2023	59.59	59.82	59.52	59.72	962,028	+0.18(+0.30%)
Sep 07, 2023	59.28	59.77	59.28	59.55	1,055,065	+0.41(+0.70%)
Sep 06, 2023	59.26	59.32	59.01	59.13	1,175,551	-0.16(-0.26%)
Sep 05, 2023	59.89	59.92	59.29	59.29	1,372,729	-0.71(-1.18%)

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.