Indicators

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

83.35 +0.04 (+0.05%)

Official Closing Price Updated: 8:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2018		40.11	39.64	39.64	87,522	+0.08(+0.21%)
Jun 28, 2018	39.30	39.66	39.05	39.56	110,808	+0.24(+0.61%)
Jun 27, 2018	40.04	40.26	39.32	39.32	79,037	-0.58(-1.46%)
Jun 26, 2018	39.97	40.06	39.70	39.90	59,359	+0.06(+0.16%)
Jun 25, 2018	40.48	40.48	39.53	39.84	249,684	-0.94(-2.31%)
Jun 22, 2018	41.16	41.16	40.75	40.78	22,031	-0.03(-0.07%)
Jun 21, 2018	41.30	41.30	40.80	40.80	232,714	-0.45(-1.10%)
Jun 20, 2018	41.35	41.39	41.14	41.26	65,210	+0.14(+0.34%)
Jun 19, 2018	40.92	41.13	40.60	41.12	45,615	-0.33(-0.80%)
Jun 18, 2018	41.15	41.47	41.02	41.45	282,355	-0.00(-0.00%)
Jun 15, 2018		41.55	41.14	41.45	295,039	-0.23(-0.55%)
Jun 14, 2018	41.76	41.85	41.63	41.68	37,533	+0.12(+0.29%)
Jun 13, 2018	41.70	41.80	41.55	41.56	80,659	-0.10(-0.24%)
Jun 12, 2018	41.63	41.75	41.50	41.66	61,856	+0.08(+0.20%)
Jun 11, 2018	41.52	41.67	41.52	41.58	28,314	+0.10(+0.24%)
Jun 08, 2018	41.19	41.50	41.14	41.48	46,040	+0.10(+0.24%)
Jun 07, 2018	41.55	41.80	41.18	41.38	174,275	-0.28(-0.66%)
Jun 06, 2018		41.65		41.65	51,970	+0.50(+1.20%)
Jun 05, 2018	40.99	41.18	40.94	41.16	66,572	+0.19(+0.47%)

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.