Indicators

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

89.70 -0.01 (-0.01%)

Streaming Delayed Price Updated: 1:31 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	87.22	87.72	87.22	87.56	197,641	+0.37(+0.42%)
Mar 27, 2024	85.97	87.19	85.91	87.19	386,064	+1.81(+2.12%)
Mar 26, 2024	86.12	86.32	85.33	85.38	223,065	-0.27(-0.31%)
Mar 25, 2024	85.57	85.99	85.45	85.65	255,306	-0.21(-0.24%)
Mar 22, 2024	86.49	86.77	85.79	85.86	220,845	-0.80(-0.92%)
Mar 21, 2024	86.43	87.10	86.41	86.66	472,766	+1.11(+1.29%)
Mar 20, 2024	83.69	85.69	83.59	85.55	561,523	+1.84(+2.19%)
Mar 19, 2024	83.02	83.78	82.83	83.71	448,501	+0.24(+0.29%)
Mar 18, 2024	83.63	83.76	83.14	83.47	324,591	+0.44(+0.52%)
Mar 15, 2024	82.97	83.63	82.92	83.04	244,309	-0.56(-0.67%)
Mar 14, 2024	84.94	85.04	82.99	83.60	444,608	-1.48(-1.74%)
Mar 13, 2024	85.11	85.72	84.88	85.08	369,620	-0.26(-0.30%)
Mar 12, 2024	85.32	85.58	84.58	85.34	488,217	+0.27(+0.32%)
Mar 11, 2024	84.80	85.22	84.46	85.07	368,055	-0.14(-0.16%)
Mar 08, 2024	86.12	86.68	85.11	85.21	2,794,227	-0.36(-0.42%)
Mar 07, 2024	85.08	85.85	85.07	85.57	479,206	+1.19(+1.41%)
Mar 06, 2024	84.66	84.76	83.92	84.37	964,227	+0.56(+0.66%)
Mar 05, 2024	83.95	84.54	83.45	83.82	760,285	-0.87(-1.02%)
Mar 04, 2024	85.26	85.27	84.67	84.68	646,026	-0.28(-0.33%)

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.