Indicators

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

66.13 +0.15 (+0.23%)

Official Closing 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 (%)
Feb 28, 2020	49.77	49.99	48.42	49.52	20,723,866	-1.39(-2.73%)
Feb 27, 2020	52.88	53.15	50.86	50.91	12,506,571	-2.48(-4.64%)
Feb 26, 2020	53.96	54.45	53.34	53.39	13,596,468	-0.43(-0.80%)
Feb 25, 2020	55.30	55.35	53.72	53.82	13,726,746	-1.39(-2.52%)
Feb 24, 2020	55.44	55.80	55.10	55.21	7,799,335	-0.95(-1.70%)
Feb 21, 2020	56.14	56.34	56.10	56.16	2,885,260	-0.11(-0.19%)
Feb 20, 2020	56.20	56.30	55.78	56.27	3,921,553	+0.05(+0.08%)
Feb 19, 2020	56.61	56.61	56.22	56.22	2,341,076	-0.34(-0.60%)
Feb 18, 2020	56.62	56.66	56.42	56.56	3,005,801	-0.05(-0.08%)
Feb 14, 2020	56.32	56.62	56.26	56.61	2,356,972	+0.36(+0.63%)
Feb 13, 2020	55.78	56.29	55.78	56.25	2,813,714	+0.39(+0.70%)
Feb 12, 2020	55.87	55.95	55.71	55.86	2,977,440	-0.02(-0.03%)
Feb 11, 2020	55.86	56.05	55.80	55.88	2,445,237	+0.16(+0.28%)
Feb 10, 2020	55.41	55.72	55.41	55.72	2,591,830	+0.37(+0.66%)
Feb 07, 2020	55.52	55.61	55.31	55.36	3,881,787	-0.15(-0.26%)
Feb 06, 2020	55.52	55.61	55.43	55.50	3,413,285	+0.07(+0.13%)
Feb 05, 2020	55.20	55.47	55.13	55.43	3,807,840	+0.38(+0.70%)
Feb 04, 2020	55.20	55.41	55.01	55.05	5,058,087	+0.13(+0.23%)

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.