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

87.25 -0.83 (-0.94%)
Streaming Delayed Price Updated: 11:34 AM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 71.36 71.83 70.86 71.11 421,042 -0.79(-1.10%)
Apr 29, 2021 72.15 72.42 71.17 71.90 537,249 +0.58(+0.82%)
Apr 28, 2021 70.60 71.49 70.60 71.32 518,693 +0.76(+1.08%)
Apr 27, 2021 70.16 70.62 69.90 70.56 560,973 +0.58(+0.82%)
Apr 26, 2021 69.68 70.41 69.63 69.98 581,982 +0.69(+1.00%)
Apr 23, 2021 68.21 69.55 67.84 69.29 631,306 +1.33(+1.95%)
Apr 22, 2021 68.93 69.07 67.79 67.96 937,157 -0.73(-1.06%)
Apr 21, 2021 66.74 68.75 66.26 68.70 1,220,666 +1.54(+2.29%)
Apr 20, 2021 68.62 68.62 66.50 67.16 969,955 -1.86(-2.70%)
Apr 19, 2021 69.44 69.74 68.69 69.02 956,659 -0.50(-0.72%)
Apr 16, 2021 69.94 70.26 69.29 69.51 514,584 +0.09(+0.13%)
Apr 15, 2021 70.13 70.13 68.96 69.43 751,419 -0.24(-0.35%)
Apr 14, 2021 68.98 70.45 68.97 69.67 940,060 +0.88(+1.28%)
Apr 13, 2021 69.18 69.18 68.14 68.79 467,045 -0.60(-0.87%)
Apr 12, 2021 69.42 69.70 68.92 69.40 662,947 -0.01(-0.01%)
Apr 09, 2021 69.31 69.50 68.93 69.41 1,345,283 +0.23(+0.34%)
Apr 08, 2021 69.27 69.27 68.15 69.17 954,204 -0.16(-0.23%)
Apr 07, 2021 69.54 69.77 68.90 69.33 959,398 -0.01(-0.01%)
Apr 06, 2021 69.28 69.97 69.17 69.34 1,066,904 +0.14(+0.20%)
Apr 05, 2021 69.83 69.83 69.06 69.20 1,862,836 +0.16(+0.23%)
Apr 01, 2021 68.14 69.05 68.02 69.05 1,059,425 +1.26(+1.86%)
Mar 31, 2021 68.16 68.29 67.53 67.79 1,010,099 -0.12(-0.17%)
Mar 30, 2021 66.87 68.11 66.66 67.91 1,054,224 +1.12(+1.68%)
Mar 29, 2021 67.69 67.74 66.20 66.78 2,208,724 -1.30(-1.90%)
Mar 26, 2021 67.58 68.13 66.67 68.08 2,348,296 +1.44(+2.17%)
Mar 25, 2021 64.48 66.81 63.92 66.64 2,362,366 +1.41(+2.17%)
Mar 24, 2021 66.04 67.16 65.22 65.22 3,493,334 +0.07(+0.10%)
Mar 23, 2021 66.73 67.02 64.82 65.16 2,353,627 -2.29(-3.40%)
Mar 22, 2021 68.13 68.13 67.14 67.45 1,131,336 -0.83(-1.22%)
Mar 19, 2021 68.29 69.02 67.09 68.28 1,260,928 -0.16(-0.23%)
Mar 18, 2021 69.76 70.62 68.17 68.44 641,441 -1.60(-2.28%)
Mar 17, 2021 68.90 70.03 68.36 70.03 932,988 +1.18(+1.71%)
Mar 16, 2021 70.39 70.39 68.65 68.85 1,370,657 -1.78(-2.52%)
Mar 15, 2021 70.44 70.67 69.56 70.64 1,100,123 +0.52(+0.74%)
Mar 12, 2021 69.61 70.12 69.56 70.12 872,926 +0.74(+1.07%)
Mar 11, 2021 69.19 70.11 68.68 69.38 1,255,800 +0.67(+0.98%)
Mar 10, 2021 68.05 68.93 67.72 68.71 1,664,736 +1.15(+1.70%)
Mar 09, 2021 68.56 68.62 67.12 67.56 1,091,266 -0.60(-0.88%)
Mar 08, 2021 68.23 69.22 67.88 68.16 2,455,340 +0.48(+0.70%)
Mar 05, 2021 67.27 67.84 64.29 67.69 1,756,851 +1.62(+2.44%)
Mar 04, 2021 67.04 67.37 64.28 66.07 2,679,258 -0.80(-1.19%)
Mar 03, 2021 66.68 68.20 66.68 66.87 2,124,488 +0.52(+0.78%)
Mar 02, 2021 66.80 67.20 66.22 66.35 1,874,743 -0.28(-0.42%)
Mar 01, 2021 66.40 67.14 66.27 66.64 7,092,208 +1.62(+2.50%)
Feb 26, 2021 65.31 65.75 63.57 65.01 790,906 -0.38(-0.58%)
Feb 25, 2021 68.13 68.16 64.99 65.39 1,104,900 -2.27(-3.35%)
Feb 24, 2021 65.83 67.83 65.67 67.66 1,175,736 +2.15(+3.28%)
Feb 23, 2021 65.07 65.73 63.12 65.51 1,109,123 +0.53(+0.81%)
Feb 22, 2021 63.74 65.80 63.65 64.98 1,315,226 +1.27(+2.00%)
Feb 19, 2021 62.51 63.94 62.44 63.71 504,145 +1.81(+2.92%)
Feb 18, 2021 62.60 62.63 61.53 61.90 161,474 -1.06(-1.68%)
Feb 17, 2021 62.92 63.24 62.28 62.96 449,811 -0.09(-0.14%)
Feb 16, 2021 62.62 63.22 62.50 63.05 1,661,789 +1.33(+2.16%)
Feb 12, 2021 60.80 61.78 60.80 61.71 493,044 +0.64(+1.05%)
Feb 11, 2021 61.22 61.55 60.20 61.07 167,013 -0.13(-0.21%)
Feb 10, 2021 61.02 61.51 60.40 61.20 253,173 +0.47(+0.77%)
Feb 09, 2021 60.88 61.02 60.31 60.73 227,048 -0.49(-0.79%)
Feb 08, 2021 60.13 61.22 60.06 61.22 225,819 +1.62(+2.71%)
Feb 05, 2021 59.91 60.17 59.52 59.60 350,486 +0.30(+0.51%)
Feb 04, 2021 58.40 59.36 58.38 59.30 315,629 +1.28(+2.21%)
Feb 03, 2021 57.03 58.12 57.00 58.02 259,695 +1.19(+2.09%)
Feb 02, 2021 56.81 57.32 56.43 56.83 224,400 +1.10(+1.97%)
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.