Indicators

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

83.15 +0.73 (+0.89%)

Official Closing Price Updated: 8:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	87.40	87.90	87.40	87.74	197,227	+0.37(+0.42%)
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%)

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.