Skip to main content

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

49.73 -0.31 (-0.62%)
Streaming Delayed Price Updated: 12:51 PM EDT, Oct 2, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 50.60 50.60 49.86 50.04 842,739 -0.27(-0.54%)
Sep 28, 2023 49.96 50.50 49.91 50.31 842,645 +0.30(+0.60%)
Sep 27, 2023 50.00 50.15 49.56 50.01 1,264,158 +0.22(+0.44%)
Sep 26, 2023 50.15 50.15 49.68 49.79 826,943 -0.66(-1.31%)
Sep 25, 2023 50.06 50.45 50.17 50.45 1,519,046 +0.26(+0.52%)
Sep 22, 2023 50.26 50.55 50.13 50.19 752,544 +0.03(+0.06%)
Sep 21, 2023 50.57 50.61 50.12 50.16 638,515 -0.77(-1.51%)
Sep 20, 2023 51.56 51.62 50.90 50.93 630,962 -0.55(-1.07%)
Sep 19, 2023 51.51 51.52 51.12 51.48 598,737 -0.10(-0.19%)
Sep 18, 2023 51.29 51.70 51.29 51.58 520,323 +0.21(+0.41%)
Sep 15, 2023 51.81 51.84 51.31 51.37 701,996 -0.65(-1.25%)
Sep 14, 2023 51.95 52.08 51.73 52.02 475,529 +0.33(+0.64%)
Sep 13, 2023 51.64 51.80 51.52 51.69 1,335,155 +0.07(+0.14%)
Sep 12, 2023 51.70 51.85 51.53 51.62 369,493 -0.20(-0.38%)
Sep 11, 2023 51.93 52.00 51.58 51.82 531,293 +0.11(+0.21%)
Sep 08, 2023 51.68 51.88 51.60 51.71 418,502 +0.10(+0.19%)
Sep 07, 2023 51.53 51.70 51.41 51.61 488,091 -0.25(-0.48%)
Sep 06, 2023 52.05 52.06 51.55 51.86 1,431,609 -0.28(-0.54%)
Sep 05, 2023 52.29 52.37 52.11 52.13 736,593 -0.23(-0.44%)
Sep 01, 2023 52.59 52.64 52.15 52.36 660,692 +0.08(+0.15%)
Aug 31, 2023 52.36 52.55 52.26 52.28 743,288 -0.01(-0.02%)
Aug 30, 2023 52.15 52.34 52.03 52.29 541,594 +0.24(+0.46%)
Aug 29, 2023 51.35 52.06 51.31 52.05 1,696,592 +0.70(+1.36%)
Aug 28, 2023 51.28 51.42 51.11 51.36 1,147,544 +0.39(+0.76%)
Aug 25, 2023 50.79 51.15 50.43 50.97 847,917 +0.35(+0.69%)
Aug 24, 2023 51.58 51.62 50.61 50.62 819,890 -0.65(-1.26%)
Aug 23, 2023 50.82 51.33 50.79 51.27 749,129 +0.55(+1.08%)
Aug 22, 2023 51.15 51.15 50.64 50.72 2,233,834 -0.19(-0.37%)
Aug 21, 2023 50.58 50.98 50.41 50.91 383,372 +0.49(+0.97%)
Aug 18, 2023 50.04 50.52 50.02 50.42 550,014 +0.09(+0.18%)
Aug 17, 2023 50.78 50.82 50.27 50.33 554,959 -0.23(-0.45%)
Aug 16, 2023 50.88 51.14 50.55 50.56 357,554 -0.35(-0.69%)
Aug 15, 2023 51.31 51.33 50.84 50.91 569,715 -0.53(-1.03%)
Aug 14, 2023 50.92 51.45 50.88 51.44 522,082 +0.45(+0.88%)
Aug 11, 2023 50.83 51.10 50.75 50.99 431,614 -0.04(-0.08%)
Aug 10, 2023 51.26 51.67 50.89 51.03 471,927 +0.03(+0.06%)
Aug 09, 2023 51.33 51.36 50.92 51.00 305,326 -0.26(-0.51%)
Aug 08, 2023 51.26 51.30 50.87 51.26 492,001 -0.33(-0.64%)
Aug 07, 2023 51.26 51.59 51.26 51.59 860,651 +0.55(+1.07%)
Aug 04, 2023 51.47 51.69 50.98 51.04 741,031 -0.28(-0.54%)
Aug 03, 2023 51.17 51.52 51.11 51.32 473,929 -0.05(-0.10%)
Aug 02, 2023 51.73 51.76 51.28 51.37 405,822 -0.69(-1.32%)
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.