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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2023	51.56	51.62	51.24	51.57	878,621	+0.15(+0.29%)
Nov 29, 2023	51.84	51.93	51.40	51.42	1,096,988	-0.17(-0.33%)
Nov 28, 2023	51.54	51.82	51.48	51.59	808,003	-0.05(-0.10%)
Nov 27, 2023	51.74	51.80	51.58	51.64	777,013	-0.21(-0.40%)
Nov 24, 2023	51.85	51.89	51.78	51.85	238,479	+0.01(+0.02%)
Nov 22, 2023	51.74	51.96	51.64	51.84	810,759	+0.12(+0.23%)
Nov 21, 2023	51.70	51.77	51.57	51.72	1,405,779	-0.09(-0.17%)
Nov 20, 2023	51.35	51.91	51.33	51.81	790,660	+0.41(+0.79%)
Nov 17, 2023	51.35	51.49	51.19	51.40	1,324,934	+0.13(+0.25%)
Nov 16, 2023	51.14	51.29	50.98	51.27	1,227,734	-0.03(-0.06%)
Nov 15, 2023	51.45	51.50	51.22	51.30	2,068,145	-0.04(-0.08%)
Nov 14, 2023	51.15	51.50	51.10	51.34	1,707,965	+0.77(+1.53%)
Nov 13, 2023	50.54	50.70	50.43	50.57	781,328	-0.03(-0.06%)
Nov 10, 2023	50.02	50.63	49.88	50.60	1,941,031	+0.85(+1.72%)
Nov 09, 2023	50.24	50.28	49.70	49.74	2,235,082	-0.34(-0.67%)
Nov 08, 2023	50.13	50.25	49.91	50.08	752,262	+0.00(+0.00%)
Nov 07, 2023	49.88	50.15	49.77	50.08	1,623,635	+0.09(+0.18%)
Nov 06, 2023	49.92	50.03	49.76	49.99	1,008,306	+0.12(+0.24%)
Nov 03, 2023	49.76	50.02	49.66	49.87	914,349	+0.34(+0.68%)
Nov 02, 2023	48.99	49.54	48.96	49.53	1,314,711	+0.89(+1.84%)
Nov 01, 2023	48.38	48.78	48.30	48.64	1,267,991	+0.32(+0.66%)
Oct 31, 2023	48.15	48.34	47.88	48.32	757,269	+0.24(+0.50%)
Oct 30, 2023	47.86	48.18	47.73	48.08	1,121,710	+0.50(+1.04%)
Oct 27, 2023	48.07	48.09	47.38	47.59	1,615,263	-0.41(-0.85%)
Oct 26, 2023	48.58	48.59	47.90	48.00	1,766,044	-0.78(-1.61%)
Oct 25, 2023	49.27	49.27	48.70	48.78	1,392,523	-0.77(-1.56%)
Oct 24, 2023	49.48	49.67	49.23	49.55	1,402,531	+0.29(+0.58%)
Oct 23, 2023	49.21	49.64	48.98	49.27	2,070,110	-0.10(-0.20%)
Oct 20, 2023	49.83	49.90	49.35	49.37	932,237	-0.50(-1.00%)
Oct 19, 2023	50.39	50.47	49.77	49.86	1,717,509	-0.40(-0.79%)
Oct 18, 2023	50.57	50.68	50.11	50.26	486,389	-0.44(-0.86%)
Oct 17, 2023	50.33	50.87	50.26	50.70	602,520	-0.02(-0.04%)
Oct 16, 2023	50.45	50.88	50.45	50.72	823,508	+0.46(+0.91%)
Oct 13, 2023	50.65	50.79	50.10	50.26	735,378	-0.18(-0.35%)
Oct 12, 2023	50.67	50.82	50.17	50.44	536,779	-0.06(-0.12%)
Oct 11, 2023	50.48	50.53	50.14	50.50	591,052	+0.07(+0.14%)
Oct 10, 2023	50.31	50.74	50.21	50.43	776,929	+0.21(+0.42%)
Oct 09, 2023	49.75	50.27	49.65	50.22	712,210	+0.34(+0.68%)
Oct 06, 2023	49.04	50.08	48.95	49.88	1,774,151	+0.59(+1.19%)
Oct 05, 2023	49.27	49.41	48.98	49.30	1,118,987	-0.06(-0.12%)
Oct 04, 2023	49.18	49.40	48.95	49.36	1,863,378	+0.19(+0.38%)
Oct 03, 2023	49.50	49.71	49.01	49.17	1,894,236	-0.57(-1.14%)
Oct 02, 2023	49.63	49.80	49.36	49.73	1,215,278	+0.05(+0.10%)
Sep 29, 2023	50.24	50.24	49.50	49.68	848,790	-0.27(-0.54%)
Sep 28, 2023	49.60	50.14	49.55	49.95	848,695	+0.30(+0.60%)
Sep 27, 2023	49.64	49.79	49.21	49.65	1,273,235	+0.22(+0.44%)
Sep 26, 2023	49.79	49.79	49.33	49.44	832,880	-0.66(-1.31%)
Sep 25, 2023	49.70	50.09	49.82	50.09	1,529,953	+0.26(+0.52%)
Sep 22, 2023	49.90	50.19	49.77	49.83	757,947	+0.03(+0.06%)
Sep 21, 2023	50.21	50.25	49.76	49.80	643,099	-0.76(-1.51%)
Sep 20, 2023	51.19	51.25	50.54	50.57	635,492	-0.55(-1.07%)
Sep 19, 2023	51.14	51.15	50.76	51.11	603,036	-0.10(-0.19%)
Sep 18, 2023	50.92	51.33	50.92	51.21	524,059	+0.21(+0.41%)
Sep 15, 2023	51.44	51.47	50.94	51.00	707,037	-0.64(-1.25%)
Sep 14, 2023	51.58	51.70	51.36	51.64	478,944	+0.33(+0.64%)
Sep 13, 2023	51.27	51.43	51.15	51.32	1,344,742	+0.07(+0.14%)
Sep 12, 2023	51.33	51.48	51.16	51.25	372,146	-0.20(-0.38%)
Sep 11, 2023	51.56	51.63	51.21	51.45	535,108	+0.11(+0.21%)
Sep 08, 2023	51.31	51.51	51.23	51.34	421,507	+0.10(+0.19%)
Sep 07, 2023	51.16	51.33	51.04	51.24	491,596	-0.25(-0.48%)
Sep 06, 2023	51.67	51.69	51.18	51.49	1,441,888	-0.28(-0.54%)
Sep 05, 2023	51.92	52.00	51.73	51.76	741,882	-0.23(-0.44%)
Sep 01, 2023	52.22	52.27	51.78	51.99	665,436	+0.08(+0.15%)
Aug 31, 2023	51.99	52.18	51.89	51.91	748,626	-0.01(-0.02%)
Aug 30, 2023	51.78	51.97	51.65	51.92	545,483	+0.24(+0.46%)
Aug 29, 2023	50.98	51.69	50.94	51.68	1,708,774	+0.69(+1.36%)
Aug 28, 2023	50.91	51.05	50.74	50.99	1,155,784	+0.39(+0.76%)
Aug 25, 2023	50.43	50.78	50.07	50.61	854,005	+0.35(+0.69%)
Aug 24, 2023	51.21	51.25	50.25	50.26	825,777	-0.64(-1.26%)
Aug 23, 2023	50.46	50.96	50.43	50.90	754,508	+0.54(+1.08%)
Aug 22, 2023	50.78	50.78	50.28	50.36	2,249,874	-0.19(-0.37%)
Aug 21, 2023	50.22	50.62	50.05	50.55	386,125	+0.48(+0.97%)
Aug 18, 2023	49.69	50.16	49.67	50.06	553,963	+0.09(+0.18%)
Aug 17, 2023	50.42	50.46	49.91	49.97	558,943	-0.23(-0.45%)
Aug 16, 2023	50.52	50.77	50.19	50.20	360,121	-0.35(-0.69%)
Aug 15, 2023	50.94	50.96	50.48	50.55	573,806	-0.52(-1.03%)
Aug 14, 2023	50.56	51.09	50.52	51.07	525,831	+0.45(+0.88%)
Aug 11, 2023	50.47	50.73	50.39	50.63	434,713	-0.04(-0.08%)
Aug 10, 2023	50.89	51.30	50.53	50.66	475,315	+0.03(+0.06%)
Aug 09, 2023	50.96	50.99	50.56	50.64	307,518	-0.26(-0.51%)
Aug 08, 2023	50.89	50.93	50.51	50.89	495,533	-0.33(-0.64%)
Aug 07, 2023	50.89	51.22	50.89	51.22	866,831	+0.54(+1.07%)
Aug 04, 2023	51.10	51.32	50.62	50.67	746,352	-0.28(-0.54%)
Aug 03, 2023	50.80	51.15	50.74	50.95	477,332	-0.05(-0.10%)
Aug 02, 2023	51.36	51.39	50.91	51.00	408,737	-0.68(-1.32%)
Aug 01, 2023	51.61	51.73	51.52	51.68	458,553	-0.12(-0.23%)
Jul 31, 2023	51.78	51.85	51.62	51.80	468,752	+0.16(+0.31%)
Jul 28, 2023	51.54	51.68	51.37	51.64	349,013	+0.47(+0.93%)
Jul 27, 2023	51.84	51.92	51.08	51.17	476,107	-0.36(-0.69%)
Jul 26, 2023	51.37	51.69	51.28	51.53	613,470	+0.00(+0.00%)
Jul 25, 2023	51.21	51.65	51.20	51.53	530,382	+0.29(+0.56%)
Jul 24, 2023	51.12	51.30	51.06	51.24	450,797	+0.26(+0.50%)
Jul 21, 2023	51.10	51.19	50.98	50.98	641,072	+0.11(+0.21%)
Jul 20, 2023	50.92	51.13	50.80	50.87	522,557	-0.12(-0.23%)
Jul 19, 2023	51.10	51.17	50.89	50.99	386,289	+0.03(+0.06%)
Jul 18, 2023	50.61	51.03	50.51	50.96	804,942	+0.31(+0.61%)
Jul 17, 2023	50.40	50.77	50.40	50.66	1,282,047	+0.25(+0.49%)
Jul 14, 2023	50.59	50.69	50.33	50.41	387,092	-0.08(-0.16%)
Jul 13, 2023	50.32	50.58	50.26	50.49	442,206	+0.39(+0.77%)
Jul 12, 2023	50.16	50.29	49.98	50.10	703,780	+0.30(+0.60%)
Jul 11, 2023	49.56	49.84	49.43	49.80	613,202	+0.37(+0.74%)
Jul 10, 2023	49.09	49.44	49.09	49.44	411,665	+0.34(+0.69%)
Jul 07, 2023	49.14	49.59	49.08	49.10	460,730	-0.19(-0.38%)
Jul 06, 2023	49.33	49.36	49.00	49.29	445,307	-0.45(-0.90%)
Jul 05, 2023	49.62	49.84	49.62	49.73	409,235	-0.12(-0.24%)
Jul 03, 2023	49.81	49.89	49.72	49.85	222,892	-0.06(-0.12%)
Jun 30, 2023	49.66	50.03	49.65	49.91	710,120	+0.57(+1.16%)
Jun 29, 2023	49.05	49.34	48.98	49.34	939,641	+0.30(+0.61%)
Jun 28, 2023	48.85	49.16	48.74	49.04	612,853	+0.00(+0.00%)
Jun 27, 2023	48.64	49.09	48.53	49.04	361,947	+0.47(+0.98%)
Jun 26, 2023	48.69	48.85	48.53	48.57	540,641	-0.16(-0.32%)
Jun 23, 2023	48.69	48.84	48.61	48.73	345,529	-0.35(-0.71%)
Jun 22, 2023	48.75	49.07	48.69	49.07	312,557	+0.17(+0.34%)
Jun 21, 2023	48.91	49.10	48.79	48.90	319,741	-0.13(-0.26%)
Jun 20, 2023	49.12	49.19	48.84	49.03	1,154,450	-0.36(-0.72%)
Jun 16, 2023	49.73	49.73	49.34	49.39	425,933	-0.11(-0.22%)
Jun 15, 2023	48.84	49.63		49.50	401,952	+2.64(+5.64%)
May 08, 2023	47.01	47.01	46.75	46.85	312,657	-0.10(-0.21%)
May 05, 2023	46.58	47.08	46.55	46.95	339,430	+0.80(+1.73%)
May 04, 2023	46.31	46.41	46.06	46.16	704,875	-0.36(-0.78%)
May 03, 2023	46.86	47.08	46.49	46.52	415,019	-0.27(-0.57%)
May 02, 2023	47.35	47.35	46.50	46.79	610,840	-0.68(-1.43%)
May 01, 2023	47.34	47.58	47.34	47.47	488,814	+0.05(+0.10%)
Apr 28, 2023	46.88	47.42	46.88	47.42	366,480	+0.48(+1.03%)
Apr 27, 2023	46.48	46.97	46.42	46.93	407,247	+0.81(+1.75%)
Apr 26, 2023	46.47	46.50	46.04	46.13	339,477	-0.24(-0.51%)
Apr 25, 2023	46.89	46.90	46.34	46.36	383,945	-0.76(-1.61%)
Apr 24, 2023	46.99	47.18	46.94	47.12	222,738	+0.10(+0.21%)
Apr 21, 2023	46.99	47.09	46.85	47.02	261,583	+0.02(+0.04%)
Apr 20, 2023	46.78	47.20	46.78	47.00	280,395	-0.07(-0.15%)
Apr 19, 2023	46.92	47.13	46.86	47.07	468,952	-0.05(-0.10%)
Apr 18, 2023	47.24	47.24	46.94	47.12	593,134	+0.05(+0.10%)
Apr 17, 2023	47.03	47.14	46.81	47.07	408,187	-0.03(-0.06%)
Apr 14, 2023	47.08	47.37	46.80	47.10	410,186	-0.11(-0.23%)
Apr 13, 2023	46.69	47.23	46.63	47.21	347,748	+0.62(+1.33%)
Apr 12, 2023	46.98	47.00	46.52	46.59	921,306	-0.15(-0.32%)
Apr 11, 2023	46.80	46.87	46.68	46.74	483,511	+0.05(+0.11%)
Apr 10, 2023	46.45	46.69	46.33	46.69	612,998	+0.06(+0.13%)
Apr 06, 2023	46.48	46.70	46.31	46.63	333,209	-0.04(-0.08%)
Apr 05, 2023	46.62	46.69	46.41	46.67	649,435	-0.01(-0.02%)
Apr 04, 2023	47.13	47.15	46.55	46.68	749,651	-0.36(-0.78%)
Apr 03, 2023	46.76	47.06	46.72	47.04	405,949	+0.40(+0.87%)
Mar 31, 2023	46.21	46.68	46.19	46.64	491,777	+0.50(+1.09%)
Mar 30, 2023	46.13	46.15	45.93	46.14	695,812	+0.29(+0.62%)
Mar 29, 2023	45.64	45.87	45.56	45.85	1,074,512	+0.64(+1.42%)
Mar 28, 2023	45.10	45.24	45.00	45.21	370,893	+0.04(+0.09%)
Mar 27, 2023	45.34	45.41	45.10	45.17	869,461	+0.02(+0.04%)
Mar 24, 2023	44.73	45.16	44.46	45.15	579,171	+0.23(+0.50%)
Mar 23, 2023	44.98	45.55	44.60	44.92	725,698	+0.27(+0.60%)
Mar 22, 2023	45.27	45.74	44.66	44.66	566,524	-0.61(-1.35%)
Mar 21, 2023	45.22	45.32	44.88	45.27	1,915,549	+0.45(+1.01%)
Mar 20, 2023	44.46	44.84	44.40	44.81	576,518	+0.48(+1.09%)
Mar 17, 2023	44.61	44.74	44.15	44.33	899,669	-0.38(-0.86%)
Mar 16, 2023	43.78	44.74	43.64	44.71	1,089,299	+0.66(+1.49%)
Mar 15, 2023	43.81	44.06	43.45	44.06	1,239,004	-0.43(-0.97%)
Mar 14, 2023	44.19	44.65	43.92	44.49	865,901	+0.76(+1.73%)
Mar 13, 2023	43.39	44.28	43.21	43.73	1,417,743	+0.00(+0.00%)
Mar 10, 2023	44.31	44.47	43.57	43.73	2,058,215	-0.57(-1.28%)
Mar 09, 2023	45.01	45.27	44.18	44.30	432,759	-0.58(-1.29%)
Mar 08, 2023	44.84	44.98	44.61	44.88	523,954	+0.04(+0.09%)
Mar 07, 2023	45.52	45.52	44.74	44.84	512,303	-0.68(-1.49%)
Mar 06, 2023	45.49	45.78	45.43	45.52	687,377	+0.08(+0.17%)
Mar 03, 2023	44.89	45.49	44.84	45.44	330,208	+0.70(+1.56%)
Mar 02, 2023	44.24	44.86	44.20	44.74	320,699	+0.32(+0.73%)
Mar 01, 2023	44.32	44.58	44.24	44.42	260,965	+0.09(+0.20%)
Feb 28, 2023	44.47	44.64	44.33	44.33	233,050	-0.11(-0.24%)
Feb 27, 2023	44.67	44.75	44.34	44.44	656,413	+0.12(+0.27%)
Feb 24, 2023	44.16	44.38	43.94	44.32	359,253	-0.36(-0.81%)
Feb 23, 2023	44.76	44.80	44.19	44.68	569,580	+0.26(+0.57%)
Feb 22, 2023	44.59	44.71	44.25	44.43	357,572	-0.16(-0.35%)
Feb 21, 2023	44.82	45.07	44.57	44.59	435,415	-0.64(-1.41%)
Feb 17, 2023	45.25	45.35	44.93	45.22	209,158	-0.30(-0.67%)
Feb 16, 2023	45.57	46.00	45.51	45.53	662,848	-0.54(-1.17%)
Feb 15, 2023	45.89	46.10	45.71	46.07	2,639,886	-0.06(-0.13%)
Feb 14, 2023	46.03	46.40	45.75	46.13	543,618	-0.06(-0.13%)
Feb 13, 2023	45.74	46.19	45.73	46.19	304,325	+0.52(+1.14%)
Feb 10, 2023	45.41	45.70	45.33	45.67	723,487	+0.23(+0.50%)
Feb 09, 2023	46.12	46.19	45.32	45.44	2,463,252	-0.26(-0.58%)
Feb 08, 2023	46.15	46.26	45.65	45.71	401,373	-0.62(-1.33%)
Feb 07, 2023	45.57	46.45	45.55	46.32	461,460	+0.67(+1.46%)
Feb 06, 2023	45.67	45.82	45.49	45.66	324,108	-0.25(-0.53%)
Feb 03, 2023	45.82	46.34	45.78	45.90	420,113	-0.25(-0.53%)
Feb 02, 2023	46.07	46.28	45.79	46.15	565,318	+0.56(+1.23%)
Feb 01, 2023	45.12	45.88	44.68	45.59	381,144	+0.33(+0.74%)
Jan 31, 2023	44.72	45.25	44.68	45.25	506,568	+0.54(+1.21%)
Jan 30, 2023	44.94	45.15	44.67	44.71	579,982	-0.53(-1.17%)
Jan 27, 2023	45.28	45.56	45.14	45.24	358,682	-0.18(-0.39%)
Jan 26, 2023	45.20	45.42	44.91	45.42	367,237	+0.51(+1.14%)
Jan 25, 2023	44.47	44.92	44.22	44.91	280,243	-0.06(-0.13%)
Jan 24, 2023	44.79	45.04	44.56	44.97	331,081	-0.01(-0.02%)
Jan 23, 2023	44.66	45.20	44.60	44.98	13,549,724	+0.43(+0.97%)
Jan 20, 2023	43.98	44.58	43.81	44.55	292,548	+0.70(+1.59%)
Jan 19, 2023	43.84	44.15	43.70	43.85	316,901	-0.26(-0.60%)
Jan 18, 2023	44.93	45.07	44.07	44.12	227,344	-0.66(-1.47%)
Jan 17, 2023	44.84	45.11	44.71	44.77	388,083	-0.08(-0.18%)
Jan 13, 2023	44.50	44.93	44.45	44.85	238,243	+0.09(+0.20%)
Jan 12, 2023	44.67	44.94	44.37	44.76	287,216	+0.17(+0.37%)
Jan 11, 2023	44.35	44.61	44.16	44.60	544,598	+0.38(+0.87%)
Jan 10, 2023	43.93	44.22	43.71	44.21	264,547	+0.26(+0.60%)
Jan 09, 2023	44.34	44.61	43.90	43.95	2,077,219	-0.09(-0.20%)
Jan 06, 2023	43.34	44.17	43.17	44.04	343,970	+1.18(+2.75%)
Jan 05, 2023	42.92	43.09	42.74	42.86	330,766	-0.27(-0.61%)
Jan 04, 2023	43.04	43.36	42.78	43.12	336,795	+0.30(+0.71%)
Jan 03, 2023	43.38	43.54	42.55	42.82	859,623	-0.35(-0.82%)
Dec 30, 2022	42.94	43.19	42.74	43.17	351,091	-0.08(-0.18%)
Dec 29, 2022	42.84	43.38	42.84	43.25	593,708	+0.66(+1.54%)
Dec 28, 2022	43.17	43.37	42.57	42.59	592,078	-0.55(-1.27%)
Dec 27, 2022	43.16	43.27	42.92	43.14	515,784	-0.01(-0.02%)
Dec 23, 2022	42.81	43.15	42.61	43.15	632,917	+0.30(+0.71%)
Dec 22, 2022	43.12	43.22	42.23	42.85	1,082,030	-0.64(-1.47%)
Dec 21, 2022	43.15	43.64	43.12	43.49	318,920	+0.61(+1.42%)
Dec 20, 2022	42.66	43.05	42.56	42.88	381,565	+0.15(+0.34%)
Dec 19, 2022	43.10	43.11	42.52	42.73	438,806	-0.32(-0.74%)
Dec 16, 2022	43.03	43.24	42.77	43.05	318,419	-0.32(-0.74%)
Dec 15, 2022	43.93	43.93	43.16	43.37	534,741	-1.04(-2.35%)
Dec 14, 2022	44.64	45.07	44.13	44.42	1,126,324	-0.25(-0.57%)
Dec 13, 2022	45.51	45.51	44.39	44.67	862,798	+0.35(+0.79%)
Dec 12, 2022	43.74	44.34	43.72	44.32	238,123	+0.63(+1.45%)
Dec 09, 2022	43.90	44.14	43.67	43.69	300,452	-0.28(-0.64%)
Dec 08, 2022	43.90	44.12	43.81	43.97	289,929	+0.32(+0.74%)
Dec 07, 2022	43.59	43.88	43.51	43.65	462,760	-0.06(-0.13%)
Dec 06, 2022	44.39	44.41	43.46	43.71	326,113	-0.74(-1.67%)
Dec 05, 2022	45.05	45.05	44.24	44.45	329,467	-0.83(-1.83%)
Dec 02, 2022	44.76	45.36	44.76	45.28	356,732	-0.09(-0.19%)