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

77.11 USD +0.33 (+0.43%)
Official Closing Price Updated: 8:00 PM EDT, Jun 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 77.20 77.20 76.22 76.72 1,216,089 -0.19(-0.25%)
May 27, 2021 76.37 77.00 76.21 76.91 1,001,379 +1.06(+1.40%)
May 26, 2021 75.14 75.91 75.11 75.85 696,169 +0.98(+1.31%)
May 25, 2021 75.82 76.43 74.73 74.87 785,551 -0.51(-0.68%)
May 24, 2021 74.86 75.70 74.35 75.38 915,552 +1.02(+1.37%)
May 21, 2021 74.75 75.28 74.25 74.36 797,432 +0.24(+0.32%)
May 20, 2021 74.27 74.45 73.39 74.12 332,720 -0.04(-0.05%)
May 19, 2021 73.62 74.31 72.68 74.16 697,726 -0.93(-1.24%)
May 18, 2021 76.24 76.53 75.08 75.09 858,533 -1.03(-1.35%)
May 17, 2021 75.23 76.19 74.58 76.12 702,223 +0.63(+0.83%)
May 14, 2021 73.92 75.71 73.92 75.49 926,959 +2.24(+3.06%)
May 13, 2021 72.28 73.89 72.16 73.25 881,703 +0.89(+1.23%)
May 12, 2021 74.02 74.68 72.18 72.36 779,569 -1.73(-2.33%)
May 11, 2021 73.95 74.87 72.92 74.09 842,834 -1.24(-1.65%)
May 10, 2021 76.32 76.63 75.28 75.33 773,698 -0.59(-0.78%)
May 07, 2021 74.28 75.94 74.00 75.92 868,791 +1.28(+1.71%)
May 06, 2021 74.44 74.68 73.18 74.64 662,164 +0.33(+0.44%)
May 05, 2021 74.13 74.68 73.41 74.31 1,059,302 +0.87(+1.18%)
May 04, 2021 73.35 73.66 72.18 73.44 553,500 -0.34(-0.46%)
May 03, 2021 73.68 74.20 73.14 73.78 571,238 +0.84(+1.15%)
Apr 30, 2021 73.19 73.67 72.68 72.94 410,500 -0.81(-1.10%)
Apr 29, 2021 74.00 74.28 73.00 73.75 523,798 +0.60(+0.82%)
Apr 28, 2021 72.41 73.33 72.41 73.15 505,706 +0.78(+1.08%)
Apr 27, 2021 71.96 72.43 71.70 72.37 546,928 +0.59(+0.82%)
Apr 26, 2021 71.47 72.22 71.42 71.78 567,411 +0.71(+1.00%)
Apr 23, 2021 69.96 71.34 69.58 71.07 615,500 +1.36(+1.95%)
Apr 22, 2021 70.70 70.84 69.53 69.71 913,693 -0.75(-1.06%)
Apr 21, 2021 68.45 70.52 67.96 70.46 1,190,103 +1.58(+2.29%)
Apr 20, 2021 70.38 70.38 68.21 68.88 945,670 -1.91(-2.70%)
Apr 19, 2021 71.22 71.54 70.45 70.79 932,707 -0.51(-0.72%)
Apr 16, 2021 71.74 72.06 71.07 71.30 501,700 +0.09(+0.13%)
Apr 15, 2021 71.93 71.93 70.73 71.21 732,605 -0.25(-0.35%)
Apr 14, 2021 70.75 72.25 70.74 71.46 916,523 +0.90(+1.28%)
Apr 13, 2021 70.96 70.96 69.89 70.56 455,352 -0.62(-0.87%)
Apr 12, 2021 71.20 71.49 70.69 71.18 646,349 -0.01(-0.01%)
Apr 09, 2021 71.09 71.28 70.70 71.19 1,311,600 +0.24(+0.34%)
Apr 08, 2021 71.05 71.05 69.90 70.95 930,313 -0.16(-0.23%)
Apr 07, 2021 71.33 71.56 70.67 71.11 935,377 -0.01(-0.01%)
Apr 06, 2021 71.06 71.77 70.95 71.12 1,040,191 +0.14(+0.20%)
Apr 05, 2021 71.62 71.62 70.83 70.98 1,816,195 +0.16(+0.23%)
Apr 01, 2021 69.89 70.82 69.77 70.82 1,032,900 +1.29(+1.86%)
Mar 31, 2021 69.91 70.04 69.26 69.53 984,809 -0.12(-0.17%)
Mar 30, 2021 68.59 69.86 68.37 69.65 1,027,829 +1.15(+1.68%)
Mar 29, 2021 69.43 69.48 67.90 68.50 2,153,422 -1.33(-1.90%)
Mar 26, 2021 69.32 69.88 68.38 69.83 2,289,500 +1.48(+2.17%)
Mar 25, 2021 66.14 68.53 65.56 68.35 2,303,218 +1.45(+2.17%)
Mar 24, 2021 67.74 68.88 66.90 66.90 3,405,868 +0.07(+0.10%)
Mar 23, 2021 68.44 68.74 66.48 66.83 2,294,697 -2.35(-3.40%)
Mar 22, 2021 69.88 69.88 68.86 69.18 1,103,010 -1.00(-1.42%)
Mar 19, 2021 70.19 70.94 68.96 70.18 1,226,800 -0.16(-0.23%)
Mar 18, 2021 71.70 72.58 70.07 70.34 624,080 -1.64(-2.28%)
Mar 17, 2021 70.82 71.98 70.26 71.98 907,736 +1.21(+1.71%)
Mar 16, 2021 72.35 72.35 70.56 70.77 1,333,559 -1.83(-2.52%)
Mar 15, 2021 72.40 72.64 71.50 72.60 1,070,347 +0.53(+0.74%)
Mar 12, 2021 71.55 72.07 71.50 72.07 849,300 +0.76(+1.07%)
Mar 11, 2021 71.11 72.06 70.59 71.31 1,221,811 +0.69(+0.98%)
Mar 10, 2021 69.94 70.85 69.60 70.62 1,619,678 +1.18(+1.70%)
Mar 09, 2021 70.47 70.53 68.99 69.44 1,061,730 -0.62(-0.88%)
Mar 08, 2021 70.13 71.15 69.77 70.06 2,388,884 +0.49(+0.70%)
Mar 05, 2021 69.14 69.73 66.07 69.57 1,709,300 +1.66(+2.44%)
Mar 04, 2021 68.91 69.24 66.07 67.91 2,606,741 -0.82(-1.19%)
Mar 03, 2021 68.54 70.10 68.54 68.73 2,066,986 +0.53(+0.78%)
Mar 02, 2021 68.66 69.07 68.06 68.20 1,824,001 -0.29(-0.42%)
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.