Indicators

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

83.22 -0.58 (-0.69%)

Official Closing Price Updated: 8:00 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	70.12	71.60	70.10	71.59	309,883	+1.61(+2.30%)
Jan 30, 2023	70.64	71.19	69.92	69.97	543,249	-1.52(-2.13%)
Jan 27, 2023	70.67	72.07	70.54	71.50	404,041	+0.40(+0.56%)
Jan 26, 2023	70.94	71.19	69.96	71.10	414,421	+1.12(+1.60%)
Jan 25, 2023	68.87	70.13	68.15	69.98	413,735	+0.12(+0.17%)
Jan 24, 2023	69.73	70.34	69.58	69.86	423,967	-0.39(-0.55%)
Jan 23, 2023	68.53	70.45	68.51	70.25	1,460,418	+2.01(+2.94%)
Jan 20, 2023	66.65	68.31	66.35	68.24	275,872	+2.16(+3.26%)
Jan 19, 2023	66.64	66.74	65.70	66.09	153,916	-1.32(-1.95%)
Jan 18, 2023	68.76	69.40	67.35	67.40	340,102	-0.76(-1.12%)
Jan 17, 2023	67.76	68.35	67.60	68.16	405,711	+0.34(+0.50%)
Jan 13, 2023	66.51	67.88	66.51	67.83	126,578	+0.31(+0.45%)
Jan 12, 2023	67.23	67.78	66.09	67.52	95,723	+0.63(+0.95%)
Jan 11, 2023	65.97	66.90	65.75	66.89	183,140	+1.11(+1.68%)
Jan 10, 2023	64.54	65.80	64.49	65.78	129,124	+0.90(+1.39%)
Jan 09, 2023	64.68	65.87	64.55	64.88	165,437	+0.87(+1.36%)
Jan 06, 2023	62.89	64.28	62.03	64.01	149,604	+1.70(+2.73%)
Jan 05, 2023	62.50	62.74	61.95	62.31	118,508	-0.89(-1.41%)
Jan 04, 2023	62.31	63.47	62.06	63.20	211,824	+1.74(+2.83%)

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.