Indicators

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

89.57 -0.14 (-0.16%)

Official Closing Price Updated: 4:10 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	36.78	38.54	36.78	38.49	966,912	+0.31(+0.82%)
Feb 27, 2020	38.62	39.84	37.89	38.18	380,182	-1.64(-4.12%)
Feb 26, 2020	40.66	41.10	39.78	39.82	711,565	-0.58(-1.43%)
Feb 25, 2020	42.46	42.56	40.23	40.39	460,903	-1.73(-4.12%)
Feb 24, 2020	42.40	42.55	41.95	42.13	124,719	-2.16(-4.88%)
Feb 21, 2020	44.90	44.90	44.09	44.29	120,521	-0.92(-2.03%)
Feb 20, 2020	45.26	45.59	44.80	45.21	109,010	-0.06(-0.13%)
Feb 19, 2020	44.95	45.35	44.95	45.26	262,509	+0.64(+1.44%)
Feb 18, 2020	44.61	44.70	44.30	44.62	226,330	-0.33(-0.74%)
Feb 14, 2020	45.26	45.30	44.74	44.95	134,662	-0.24(-0.52%)
Feb 13, 2020	45.03	45.34	44.88	45.19	332,797	-0.16(-0.36%)
Feb 12, 2020	45.11	45.44	45.11	45.35	476,341	+0.62(+1.38%)
Feb 11, 2020	44.54	45.01	44.53	44.73	91,072	+0.56(+1.27%)
Feb 10, 2020	43.79	44.19	43.79	44.17	56,136	+0.23(+0.52%)
Feb 07, 2020	44.40	44.40	43.94	43.95	96,881	-0.78(-1.74%)
Feb 06, 2020	44.86	44.94	44.56	44.72	65,004	+0.03(+0.06%)
Feb 05, 2020	44.56	44.73	44.35	44.70	137,444	+0.77(+1.75%)
Feb 04, 2020	43.54	44.03	43.54	43.93	157,217	+1.18(+2.77%)

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.