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 (%)
May 29, 2020	45.64	46.14	45.31	46.04	5,903,551	+0.39(+0.85%)
May 28, 2020	45.55	45.92	45.41	45.66	4,494,976	+0.45(+1.00%)
May 27, 2020	44.67	45.21	44.46	45.21	4,477,982	+0.89(+2.02%)
May 26, 2020	44.60	44.65	44.27	44.31	4,122,787	+0.34(+0.78%)
May 22, 2020	43.80	43.98	43.70	43.97	3,047,351	+0.16(+0.36%)
May 21, 2020	44.11	44.13	43.70	43.82	3,909,725	-0.41(-0.92%)
May 20, 2020	44.28	44.49	44.10	44.22	5,690,104	+0.25(+0.57%)
May 19, 2020	44.38	44.46	43.96	43.97	7,179,638	-0.60(-1.34%)
May 18, 2020	44.42	44.77	44.26	44.57	10,514,598	+0.95(+2.17%)
May 15, 2020	43.33	43.68	42.89	43.62	4,687,798	-0.02(-0.04%)
May 14, 2020	42.82	43.64	42.12	43.64	6,402,104	+0.39(+0.89%)
May 13, 2020	43.89	43.94	42.99	43.26	5,882,207	-0.88(-2.00%)
May 12, 2020	45.25	45.28	44.12	44.14	3,814,992	-0.98(-2.18%)
May 11, 2020	45.08	45.47	44.68	45.12	3,829,084	-0.31(-0.69%)
May 08, 2020	45.31	45.55	45.04	45.43	3,426,293	+0.72(+1.60%)
May 07, 2020	44.57	45.29	44.57	44.72	5,268,674	+0.58(+1.31%)
May 06, 2020	45.27	45.34	44.13	44.14	3,860,491	-1.00(-2.22%)
May 05, 2020	45.06	45.60	45.06	45.14	2,871,132	+0.37(+0.82%)
May 04, 2020	44.48	44.86	44.18	44.77	3,594,971	+0.03(+0.06%)

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.