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

86.60 -2.30 (-2.59%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 56.47 56.47 54.57 54.79 883,592 -1.71(-3.03%)
Jan 28, 2021 56.06 56.95 55.93 56.50 512,050 +1.37(+2.48%)
Jan 27, 2021 55.81 56.20 54.86 55.13 551,145 -1.77(-3.11%)
Jan 26, 2021 58.21 58.38 56.86 56.90 177,669 -0.93(-1.61%)
Jan 25, 2021 58.26 58.26 56.77 57.83 422,168 -0.86(-1.47%)
Jan 22, 2021 58.14 58.78 57.92 58.69 175,647 -0.33(-0.56%)
Jan 21, 2021 59.82 59.89 58.75 59.02 459,404 -0.86(-1.44%)
Jan 20, 2021 60.26 60.26 59.51 59.89 176,238 +0.11(+0.18%)
Jan 19, 2021 59.85 60.05 59.33 59.78 456,835 +0.58(+0.98%)
Jan 15, 2021 59.92 59.92 58.69 59.20 419,865 -1.42(-2.34%)
Jan 14, 2021 59.84 61.12 59.84 60.62 499,968 +1.26(+2.13%)
Jan 13, 2021 59.84 59.84 59.07 59.35 178,543 -0.59(-0.99%)
Jan 12, 2021 58.89 60.05 58.62 59.95 364,618 +1.39(+2.37%)
Jan 11, 2021 57.42 58.61 57.11 58.56 621,259 +0.14(+0.23%)
Jan 08, 2021 59.17 59.17 57.72 58.42 351,810 -0.28(-0.48%)
Jan 07, 2021 58.42 59.23 58.38 58.70 365,962 +0.99(+1.72%)
Jan 06, 2021 56.41 58.38 56.41 57.71 702,622 +2.02(+3.63%)
Jan 05, 2021 54.26 56.31 54.26 55.69 330,390 +1.35(+2.48%)
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.