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 (%)
Apr 26, 2024	82.59	83.54	82.47	83.15	625,623	+0.73(+0.89%)
Apr 25, 2024	81.95	82.66	81.02	82.42	991,808	-0.18(-0.22%)
Apr 24, 2024	82.45	83.16	81.87	82.60	454,208	+0.42(+0.51%)
Apr 23, 2024	80.96	82.48	80.96	82.18	591,699	+1.34(+1.66%)
Apr 22, 2024	80.42	81.28	79.86	80.84	739,521	+0.90(+1.13%)
Apr 19, 2024	80.37	80.83	79.62	79.94	1,129,134	-0.39(-0.49%)
Apr 18, 2024	80.76	81.48	80.07	80.33	857,178	-0.37(-0.46%)
Apr 17, 2024	81.70	81.79	80.45	80.70	687,090	-0.51(-0.63%)
Apr 16, 2024	81.45	81.78	80.79	81.21	712,805	-0.57(-0.70%)
Apr 15, 2024	83.82	84.11	81.40	81.78	763,762	-1.15(-1.39%)
Apr 12, 2024	83.96	84.08	82.68	82.93	824,822	-2.04(-2.40%)
Apr 11, 2024	84.64	85.15	83.70	84.97	690,414	+0.54(+0.64%)
Apr 10, 2024	85.04	85.39	83.94	84.43	1,164,621	-2.46(-2.83%)
Apr 09, 2024	86.57	86.92	85.80	86.89	454,986	+0.80(+0.93%)
Apr 08, 2024	85.52	86.36	85.52	86.09	877,427	+0.95(+1.12%)
Apr 05, 2024	84.74	85.58	84.50	85.14	640,083	+0.48(+0.57%)
Apr 04, 2024	86.88	87.16	84.56	84.66	447,270	-1.31(-1.52%)
Apr 03, 2024	85.28	86.08	85.21	85.97	456,990	+0.37(+0.43%)
Apr 02, 2024	86.12	86.16	85.28	85.60	518,393	-1.57(-1.80%)

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.