Indicators

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

84.89 -0.05 (-0.06%)

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 (%)
Apr 28, 2023	65.46	66.61	65.30	66.60	871,748	+1.10(+1.68%)
Apr 27, 2023	64.80	65.58	64.41	65.50	575,469	+1.04(+1.61%)
Apr 26, 2023	65.05	65.24	64.23	64.46	722,696	-0.49(-0.75%)
Apr 25, 2023	66.53	66.53	64.94	64.94	427,500	-2.12(-3.16%)
Apr 24, 2023	66.95	67.22	66.51	67.06	699,229	+0.02(+0.03%)
Apr 21, 2023	67.06	67.19	66.48	67.04	253,122	-0.08(-0.12%)
Apr 20, 2023	67.11	67.84	66.91	67.12	638,204	-0.68(-1.01%)
Apr 19, 2023	67.36	67.98	67.25	67.81	365,480	-0.08(-0.12%)
Apr 18, 2023	68.19	68.38	67.58	67.89	358,742	+0.18(+0.26%)
Apr 17, 2023	67.17	67.74	67.09	67.71	564,006	+0.35(+0.51%)
Apr 14, 2023	67.50	68.24	66.82	67.36	657,451	-0.33(-0.48%)
Apr 13, 2023	67.12	67.89	66.89	67.69	766,136	+0.93(+1.39%)
Apr 12, 2023	68.43	68.57	66.65	66.76	638,380	-1.06(-1.56%)
Apr 11, 2023	67.83	68.21	67.51	67.82	333,029	+0.29(+0.43%)
Apr 10, 2023	66.25	67.55	66.17	67.53	941,121	+0.79(+1.19%)
Apr 06, 2023	66.39	66.86	65.83	66.74	753,409	+0.05(+0.07%)
Apr 05, 2023	67.51	67.55	66.25	66.69	839,296	-1.28(-1.88%)
Apr 04, 2023	69.11	69.13	67.65	67.97	813,633	-0.89(-1.29%)

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.