Indicators

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

84.43 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	39.88	40.07	39.73	40.04	64,104	+0.35(+0.87%)
Jun 27, 2019	39.50	39.77	39.50	39.69	805,530	+0.33(+0.83%)
Jun 26, 2019	39.26	39.47	39.26	39.37	267,627	+0.49(+1.25%)
Jun 25, 2019	39.26	39.31	38.86	38.88	28,704	-0.50(-1.26%)
Jun 24, 2019	39.47	39.60	39.33	39.38	293,284	-0.07(-0.18%)
Jun 21, 2019	39.56	39.66	39.43	39.45	50,158	-0.20(-0.52%)
Jun 20, 2019	39.78	39.83	39.36	39.65	133,005	+0.50(+1.28%)
Jun 19, 2019	39.11	39.23	38.96	39.15	405,400	+0.16(+0.41%)
Jun 18, 2019	38.55	39.30	38.55	38.99	416,719	+0.82(+2.15%)
Jun 17, 2019	38.09	38.36	38.08	38.17	164,870	+0.05(+0.12%)
Jun 14, 2019	38.28	38.28	38.08	38.13	578,699	-0.39(-1.02%)
Jun 13, 2019	38.39	38.52	38.31	38.52	411,704	+0.34(+0.90%)
Jun 12, 2019	38.41	38.41	38.14	38.17	660,271	-0.39(-1.00%)
Jun 11, 2019	38.94	39.02	38.46	38.56	25,479	-0.02(-0.06%)
Jun 10, 2019	38.47	38.93	38.47	38.58	407,606	+0.41(+1.07%)
Jun 07, 2019	37.94	38.31	37.94	38.17	197,518	+0.41(+1.08%)
Jun 06, 2019	37.55	37.89	37.39	37.76	66,296	+0.25(+0.67%)
Jun 05, 2019	37.65	37.65	37.07	37.51	375,942	+0.11(+0.30%)
Jun 04, 2019	36.61	37.40	36.55	37.40	431,860	+1.29(+3.58%)

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.