Indicators

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

85.14 -0.29 (-0.34%)

Streaming Delayed Price Updated: 10:51 AM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	83.66	84.38	83.39	84.06	642,762	+1.15(+1.38%)
Feb 28, 2024	82.71	83.41	82.66	82.92	407,540	-0.39(-0.47%)
Feb 27, 2024	83.10	83.44	82.98	83.30	414,983	+0.94(+1.14%)
Feb 26, 2024	82.71	83.09	82.24	82.37	493,582	-0.31(-0.37%)
Feb 23, 2024	82.92	83.20	82.61	82.68	737,509	-0.32(-0.38%)
Feb 22, 2024	83.03	83.40	82.65	82.99	500,566	+1.17(+1.43%)
Feb 21, 2024	81.37	81.86	81.22	81.83	591,926	-0.22(-0.27%)
Feb 20, 2024	82.13	82.23	81.61	82.05	393,517	-0.83(-1.00%)
Feb 16, 2024	83.45	83.63	82.79	82.88	614,837	-0.95(-1.13%)
Feb 15, 2024	83.32	83.99	83.26	83.82	748,611	+1.06(+1.28%)
Feb 14, 2024	82.07	82.80	81.69	82.77	755,491	+1.41(+1.73%)
Feb 13, 2024	81.45	81.94	80.60	81.36	945,223	-2.42(-2.89%)
Feb 12, 2024	83.11	84.51	83.07	83.78	725,148	+0.85(+1.02%)
Feb 09, 2024	82.46	83.08	82.34	82.94	541,585	+0.44(+0.53%)
Feb 08, 2024	81.93	82.71	81.76	82.50	499,859	+0.62(+0.75%)
Feb 07, 2024	81.97	82.17	80.96	81.88	939,548	+0.54(+0.66%)
Feb 06, 2024	81.29	81.51	80.86	81.34	615,046	+0.14(+0.17%)
Feb 05, 2024	81.46	81.46	80.45	81.20	812,865	-0.36(-0.44%)
Feb 02, 2024	80.65	81.86	80.25	81.56	659,968	+0.51(+0.63%)

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.