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 (%)
Feb 28, 2020 36.72 38.48 36.72 38.42 968,576 +0.31(+0.82%)
Feb 27, 2020 38.56 39.77 37.83 38.11 380,836 -1.64(-4.12%)
Feb 26, 2020 40.59 41.02 39.71 39.75 712,789 -0.58(-1.43%)
Feb 25, 2020 42.39 42.49 40.16 40.32 461,696 -1.73(-4.12%)
Feb 24, 2020 42.33 42.47 41.88 42.06 124,933 -2.16(-4.88%)
Feb 21, 2020 44.83 44.83 44.01 44.21 120,728 -0.92(-2.03%)
Feb 20, 2020 45.18 45.51 44.72 45.13 109,197 -0.06(-0.13%)
Feb 19, 2020 44.87 45.27 44.87 45.19 262,960 +0.64(+1.44%)
Feb 18, 2020 44.53 44.62 44.22 44.54 226,720 -0.33(-0.74%)
Feb 14, 2020 45.18 45.22 44.67 44.87 134,894 -0.24(-0.52%)
Feb 13, 2020 44.95 45.26 44.80 45.11 333,370 -0.16(-0.36%)
Feb 12, 2020 45.04 45.37 45.04 45.27 477,160 +0.61(+1.38%)
Feb 11, 2020 44.47 44.93 44.45 44.66 91,229 +0.56(+1.27%)
Feb 10, 2020 43.71 44.12 43.71 44.10 56,232 +0.23(+0.52%)
Feb 07, 2020 44.33 44.33 43.86 43.87 97,047 -0.78(-1.74%)
Feb 06, 2020 44.78 44.87 44.49 44.65 65,116 +0.03(+0.06%)
Feb 05, 2020 44.49 44.66 44.28 44.62 137,681 +0.77(+1.75%)
Feb 04, 2020 43.47 43.96 43.47 43.85 157,488 +1.18(+2.77%)
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.