Skip to main content

S&P 500 High Beta Invesco ETF (NY: SPHB )

87.74 +0.37 (+0.42%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 86.15 87.37 86.09 87.37 385,255 +1.81(+2.12%)
Mar 26, 2024 86.30 86.50 85.50 85.56 222,598 -0.27(-0.31%)
Mar 25, 2024 85.75 86.17 85.63 85.83 254,771 -0.21(-0.24%)
Mar 22, 2024 86.67 86.95 85.97 86.04 220,382 -0.80(-0.92%)
Mar 21, 2024 86.61 87.28 86.59 86.84 471,775 +1.11(+1.29%)
Mar 20, 2024 83.87 85.87 83.77 85.73 560,346 +1.84(+2.19%)
Mar 19, 2024 83.19 83.96 83.01 83.89 447,561 +0.24(+0.29%)
Mar 18, 2024 83.81 83.94 83.31 83.65 323,911 +0.44(+0.52%)
Mar 15, 2024 83.14 83.80 83.10 83.21 243,796 -0.56(-0.67%)
Mar 14, 2024 85.12 85.22 83.16 83.77 443,676 -1.49(-1.74%)
Mar 13, 2024 85.29 85.90 85.06 85.26 368,844 -0.26(-0.30%)
Mar 12, 2024 85.50 85.76 84.76 85.52 487,193 +0.27(+0.32%)
Mar 11, 2024 84.98 85.40 84.64 85.25 367,283 -0.14(-0.16%)
Mar 08, 2024 86.30 86.86 85.29 85.39 2,788,366 -0.36(-0.42%)
Mar 07, 2024 85.26 86.03 85.25 85.75 478,201 +1.20(+1.41%)
Mar 06, 2024 84.84 84.94 84.10 84.55 962,205 +0.56(+0.66%)
Mar 05, 2024 84.13 84.72 83.62 83.99 758,690 -0.87(-1.02%)
Mar 04, 2024 85.44 85.45 84.84 84.86 644,671 -0.28(-0.33%)
Mar 01, 2024 84.18 85.27 83.62 85.14 501,592 +1.08(+1.28%)
Feb 29, 2024 83.66 84.38 83.39 84.06 642,762 +1.15(+1.38%)
Feb 28, 2024 82.71 83.41 82.66 82.92 407,540 -0.39(-0.47%)
Feb 27, 2024 83.10 83.44 82.98 83.30 414,983 +0.94(+1.14%)
Feb 26, 2024 82.71 83.09 82.24 82.37 493,582 -0.31(-0.37%)
Feb 23, 2024 82.92 83.20 82.61 82.68 737,509 -0.32(-0.38%)
Feb 22, 2024 83.03 83.40 82.65 82.99 500,566 +1.17(+1.43%)
Feb 21, 2024 81.37 81.86 81.22 81.83 591,926 -0.22(-0.27%)
Feb 20, 2024 82.13 82.23 81.61 82.05 393,517 -0.83(-1.00%)
Feb 16, 2024 83.45 83.63 82.79 82.88 614,837 -0.95(-1.13%)
Feb 15, 2024 83.32 83.99 83.26 83.82 748,611 +1.06(+1.28%)
Feb 14, 2024 82.07 82.80 81.69 82.77 755,491 +1.41(+1.73%)
Feb 13, 2024 81.45 81.94 80.60 81.36 945,223 -2.42(-2.89%)
Feb 12, 2024 83.11 84.51 83.07 83.78 725,148 +0.85(+1.02%)
Feb 09, 2024 82.46 83.08 82.34 82.94 541,585 +0.44(+0.53%)
Feb 08, 2024 81.93 82.71 81.76 82.50 499,859 +0.62(+0.75%)
Feb 07, 2024 81.97 82.17 80.96 81.88 939,548 +0.54(+0.66%)
Feb 06, 2024 81.29 81.51 80.86 81.34 615,046 +0.14(+0.17%)
Feb 05, 2024 81.46 81.46 80.45 81.20 812,865 -0.36(-0.44%)
Feb 02, 2024 80.65 81.86 80.25 81.56 659,968 +0.51(+0.63%)
Feb 01, 2024 80.79 81.10 79.41 81.05 446,189 +0.93(+1.16%)
Jan 31, 2024 81.05 81.93 80.00 80.12 814,490 -1.56(-1.92%)
Jan 30, 2024 81.91 82.29 81.65 81.69 401,471 -0.62(-0.75%)
Jan 29, 2024 81.13 82.31 81.01 82.31 426,284 +1.23(+1.51%)
Jan 26, 2024 81.37 81.69 81.01 81.08 686,852 -0.41(-0.50%)
Jan 25, 2024 81.82 81.84 81.07 81.49 602,562 +0.64(+0.79%)
Jan 24, 2024 81.85 81.90 80.76 80.85 880,574 -0.09(-0.11%)
Jan 23, 2024 81.35 81.41 80.55 80.94 514,947 +0.02(+0.02%)
Jan 22, 2024 80.72 81.56 80.59 80.92 651,493 +0.72(+0.89%)
Jan 19, 2024 79.20 80.25 78.77 80.20 992,123 +1.35(+1.71%)
Jan 18, 2024 78.64 78.99 77.94 78.86 910,418 +0.89(+1.14%)
Jan 17, 2024 77.91 78.05 77.31 77.97 627,437 -0.91(-1.15%)
Jan 16, 2024 78.79 79.19 78.23 78.88 1,105,034 -0.41(-0.52%)
Jan 12, 2024 80.31 80.56 79.10 79.29 874,194 -0.80(-1.00%)
Jan 11, 2024 80.28 80.44 79.01 80.08 1,147,642 -0.31(-0.38%)
Jan 10, 2024 80.20 80.58 79.53 80.39 1,216,867 +0.17(+0.21%)
Jan 09, 2024 79.77 80.61 79.66 80.22 348,731 -0.28(-0.35%)
Jan 08, 2024 79.05 80.53 79.02 80.50 844,782 +1.66(+2.11%)
Jan 05, 2024 78.08 79.51 78.02 78.84 658,760 +0.44(+0.56%)
Jan 04, 2024 78.14 78.96 78.04 78.40 763,958 -0.12(-0.15%)
Jan 03, 2024 79.74 79.77 78.16 78.52 847,460 -2.33(-2.88%)
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.