Indicators

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

83.22 -0.58 (-0.69%)

Official Closing Price Updated: 8:00 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	70.37	70.78	69.52	69.73	427,090	+0.12(+0.17%)
Sep 28, 2023	68.47	70.05	68.43	69.61	264,786	+0.93(+1.35%)
Sep 27, 2023	68.80	69.08	68.03	68.69	376,581	+0.25(+0.36%)
Sep 26, 2023	68.98	69.35	68.32	68.44	312,904	-1.11(-1.60%)
Sep 25, 2023	68.96	69.57	69.20	69.55	462,580	+0.19(+0.27%)
Sep 22, 2023	70.13	70.24	69.27	69.36	322,700	-0.41(-0.58%)
Sep 21, 2023	70.60	70.72	69.74	69.77	343,612	-1.52(-2.13%)
Sep 20, 2023	72.47	72.79	71.25	71.29	296,292	-0.84(-1.16%)
Sep 19, 2023	72.13	72.43	71.66	72.13	314,025	-0.21(-0.29%)
Sep 18, 2023	72.53	72.60	72.18	72.34	189,175	-0.38(-0.53%)
Sep 15, 2023	73.29	73.46	72.62	72.72	198,761	-0.94(-1.28%)
Sep 14, 2023	73.37	73.76	72.95	73.66	269,971	+0.96(+1.32%)
Sep 13, 2023	73.23	73.39	72.42	72.70	326,262	-0.50(-0.68%)
Sep 12, 2023	73.28	73.84	73.10	73.20	207,794	-0.37(-0.50%)
Sep 11, 2023	74.09	74.22	73.37	73.56	251,482	+0.12(+0.16%)
Sep 08, 2023	73.49	73.70	73.27	73.45	309,807	-0.09(-0.12%)
Sep 07, 2023	73.84	73.84	73.06	73.53	339,571	-1.26(-1.69%)
Sep 06, 2023	74.92	75.27	74.20	74.80	347,351	-0.35(-0.46%)
Sep 05, 2023	75.52	75.68	75.04	75.14	309,528	-0.71(-0.94%)

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.