Indicators

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

84.67 +0.68 (+0.81%)

Official Closing Price Updated: 8:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	79.84	80.16	79.68	80.00	340,046	+0.54(+0.67%)
Jul 28, 2023	79.37	79.62	78.98	79.46	546,018	+1.09(+1.39%)
Jul 27, 2023	79.84	80.04	78.09	78.37	734,361	-0.04(-0.05%)
Jul 26, 2023	77.99	78.70	77.73	78.41	368,571	+0.17(+0.22%)
Jul 25, 2023	78.05	78.62	78.05	78.24	382,254	+0.13(+0.17%)
Jul 24, 2023	78.03	78.32	77.48	78.11	489,983	+0.14(+0.18%)
Jul 21, 2023	78.54	78.61	77.71	77.97	626,389	+0.01(+0.01%)
Jul 20, 2023	78.97	79.03	77.83	77.96	809,114	-1.76(-2.20%)
Jul 19, 2023	79.92	80.03	79.49	79.72	244,731	+0.12(+0.15%)
Jul 18, 2023	78.80	79.72	78.72	79.60	347,664	+0.75(+0.96%)
Jul 17, 2023	77.85	79.15	77.85	78.84	363,707	+0.83(+1.07%)
Jul 14, 2023	79.07	79.07	77.87	78.01	376,489	-1.04(-1.32%)
Jul 13, 2023	78.73	79.23	78.51	79.05	407,291	+0.93(+1.19%)
Jul 12, 2023	78.37	78.55	77.88	78.12	629,815	+0.77(+1.00%)
Jul 11, 2023	76.90	77.50	76.50	77.35	375,750	+0.80(+1.05%)
Jul 10, 2023	75.15	76.56	75.14	76.54	498,774	+1.38(+1.84%)
Jul 07, 2023	74.60	76.00	74.60	75.16	363,382	+0.51(+0.68%)
Jul 06, 2023	74.49	74.71	73.66	74.66	525,895	-0.96(-1.27%)
Jul 05, 2023	75.85	75.93	75.49	75.62	616,804	-0.70(-0.92%)

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.