Skip to main content

S&P 500 Quality Invesco ETF (NY: SPHQ )

48.80 +0.02 (+0.04%)
Official Closing Price Updated: 8:00 PM EDT, Jun 9, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 09, 2023 48.84 49.00 48.70 48.80 550,975 +0.02(+0.04%)
Jun 08, 2023 48.64 48.84 48.52 48.78 285,693 +0.12(+0.25%)
Jun 07, 2023 48.73 48.89 48.60 48.66 319,708 -0.07(-0.14%)
Jun 06, 2023 48.59 48.77 48.50 48.73 496,227 +0.04(+0.08%)
Jun 05, 2023 48.92 49.00 48.62 48.69 998,435 -0.22(-0.45%)
Jun 02, 2023 48.55 48.99 48.46 48.91 495,501 +0.74(+1.54%)
Jun 01, 2023 47.82 48.33 47.66 48.17 535,496 +0.45(+0.94%)
May 31, 2023 47.77 47.88 47.57 47.72 526,415 -0.32(-0.67%)
May 30, 2023 48.33 48.42 47.92 48.04 1,449,550 -0.16(-0.33%)
May 26, 2023 47.60 48.28 47.59 48.20 647,029 +0.73(+1.54%)
May 25, 2023 47.24 47.59 47.00 47.47 394,913 +0.32(+0.68%)
May 24, 2023 47.29 47.30 47.03 47.15 348,844 -0.28(-0.59%)
May 23, 2023 47.83 47.83 47.34 47.43 437,815 -0.49(-1.02%)
May 22, 2023 48.10 48.31 47.88 47.92 399,044 -0.23(-0.48%)
May 19, 2023 48.23 48.34 47.99 48.15 288,279 +0.00(+0.00%)
May 18, 2023 47.60 48.17 47.60 48.15 508,986 +0.43(+0.90%)
May 17, 2023 47.46 47.80 47.22 47.72 524,290 +0.48(+1.02%)
May 16, 2023 47.51 47.57 47.23 47.24 843,346 -0.43(-0.90%)
May 15, 2023 47.47 47.67 47.28 47.67 324,751 +0.31(+0.65%)
May 12, 2023 47.47 47.54 47.06 47.36 319,194 +0.03(+0.06%)
May 11, 2023 47.32 47.36 47.05 47.33 777,349 -0.14(-0.29%)
May 10, 2023 47.63 47.67 47.04 47.47 648,571 +0.13(+0.27%)
May 09, 2023 47.31 47.48 47.27 47.34 443,022 -0.20(-0.42%)
May 08, 2023 47.70 47.70 47.43 47.54 308,152 -0.10(-0.21%)
May 05, 2023 47.26 47.77 47.23 47.64 334,539 +0.81(+1.73%)
May 04, 2023 46.99 47.09 46.73 46.83 694,718 -0.37(-0.78%)
May 03, 2023 47.55 47.77 47.17 47.20 409,039 -0.27(-0.57%)
May 02, 2023 48.04 48.04 47.18 47.47 602,038 -0.69(-1.43%)
May 01, 2023 48.03 48.28 48.03 48.16 481,770 +0.05(+0.10%)
Apr 28, 2023 47.57 48.11 47.57 48.11 361,199 +0.49(+1.03%)
Apr 27, 2023 47.16 47.66 47.10 47.62 401,379 +0.82(+1.75%)
Apr 26, 2023 47.15 47.18 46.71 46.80 334,585 -0.24(-0.51%)
Apr 25, 2023 47.58 47.59 47.02 47.04 378,413 -0.77(-1.61%)
Apr 24, 2023 47.68 47.87 47.63 47.81 219,529 +0.10(+0.21%)
Apr 21, 2023 47.68 47.78 47.53 47.71 257,814 +0.02(+0.04%)
Apr 20, 2023 47.46 47.89 47.46 47.69 276,355 -0.07(-0.15%)
Apr 19, 2023 47.61 47.82 47.55 47.76 462,195 -0.05(-0.10%)
Apr 18, 2023 47.93 47.93 47.63 47.81 584,587 +0.05(+0.10%)
Apr 17, 2023 47.72 47.83 47.49 47.76 402,305 -0.03(-0.06%)
Apr 14, 2023 47.77 48.06 47.48 47.79 404,275 -0.11(-0.23%)
Apr 13, 2023 47.37 47.92 47.31 47.90 342,737 +0.63(+1.33%)
Apr 12, 2023 47.67 47.69 47.20 47.27 908,030 -0.15(-0.32%)
Apr 11, 2023 47.48 47.56 47.36 47.42 476,544 +0.05(+0.11%)
Apr 10, 2023 47.13 47.37 47.01 47.37 604,165 +0.06(+0.13%)
Apr 06, 2023 47.16 47.38 46.99 47.31 328,408 -0.04(-0.08%)
Apr 05, 2023 47.30 47.37 47.09 47.35 640,077 -0.01(-0.02%)
Apr 04, 2023 47.82 47.84 47.23 47.36 738,848 -0.37(-0.78%)
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.