Indicators

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

83.58 -0.43 (-0.51%)

Streaming Delayed Price Updated: 1:52 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	65.32	66.47	65.16	66.46	873,584	+1.10(+1.68%)
Apr 27, 2023	64.66	65.44	64.27	65.36	576,680	+1.04(+1.61%)
Apr 26, 2023	64.92	65.10	64.10	64.32	724,218	-0.48(-0.75%)
Apr 25, 2023	66.39	66.39	64.81	64.81	428,400	-2.12(-3.16%)
Apr 24, 2023	66.81	67.08	66.37	66.92	700,701	+0.02(+0.03%)
Apr 21, 2023	66.92	67.05	66.34	66.90	253,655	-0.08(-0.12%)
Apr 20, 2023	66.97	67.69	66.76	66.98	639,548	-0.68(-1.01%)
Apr 19, 2023	67.22	67.84	67.11	67.66	366,250	-0.08(-0.12%)
Apr 18, 2023	68.05	68.24	67.44	67.74	359,497	+0.18(+0.26%)
Apr 17, 2023	67.03	67.60	66.95	67.57	565,193	+0.35(+0.51%)
Apr 14, 2023	67.36	68.10	66.68	67.22	658,835	-0.33(-0.48%)
Apr 13, 2023	66.98	67.74	66.74	67.55	767,750	+0.93(+1.39%)
Apr 12, 2023	68.29	68.43	66.51	66.62	639,724	-1.06(-1.56%)
Apr 11, 2023	67.68	68.07	67.37	67.67	333,730	+0.29(+0.43%)
Apr 10, 2023	66.11	67.41	66.03	67.39	943,103	+0.79(+1.19%)
Apr 06, 2023	66.25	66.72	65.69	66.60	754,995	+0.05(+0.07%)
Apr 05, 2023	67.37	67.41	66.11	66.55	841,063	-1.28(-1.88%)
Apr 04, 2023	68.97	68.99	67.51	67.82	815,346	-0.89(-1.29%)

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.