Skip to main content

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

66.42 -0.38 (-0.57%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2023 51.84 52.03 51.74 51.76 750,778 -0.01(-0.02%)
Aug 30, 2023 51.63 51.82 51.51 51.77 547,051 +0.24(+0.46%)
Aug 29, 2023 50.84 51.55 50.80 51.54 1,713,687 +0.69(+1.36%)
Aug 28, 2023 50.77 50.90 50.60 50.85 1,159,106 +0.38(+0.76%)
Aug 25, 2023 50.28 50.64 49.93 50.46 856,460 +0.35(+0.69%)
Aug 24, 2023 51.06 51.10 50.11 50.12 828,151 -0.64(-1.26%)
Aug 23, 2023 50.31 50.82 50.28 50.76 756,677 +0.54(+1.08%)
Aug 22, 2023 50.64 50.64 50.13 50.21 2,256,342 -0.19(-0.37%)
Aug 21, 2023 50.08 50.47 49.91 50.40 387,235 +0.48(+0.97%)
Aug 18, 2023 49.54 50.02 49.52 49.92 555,556 +0.09(+0.18%)
Aug 17, 2023 50.27 50.31 49.77 49.83 560,550 -0.23(-0.45%)
Aug 16, 2023 50.37 50.63 50.04 50.06 361,156 -0.35(-0.69%)
Aug 15, 2023 50.80 50.82 50.33 50.40 575,455 -0.52(-1.03%)
Aug 14, 2023 50.41 50.94 50.37 50.92 527,343 +0.44(+0.88%)
Aug 11, 2023 50.32 50.59 50.24 50.48 435,963 -0.04(-0.08%)
Aug 10, 2023 50.75 51.15 50.38 50.52 476,682 +0.03(+0.06%)
Aug 09, 2023 50.82 50.85 50.41 50.49 308,402 -0.26(-0.51%)
Aug 08, 2023 50.75 50.79 50.36 50.75 496,958 -0.33(-0.64%)
Aug 07, 2023 50.75 51.07 50.75 51.07 869,323 +0.54(+1.07%)
Aug 04, 2023 50.95 51.17 50.47 50.53 748,498 -0.28(-0.54%)
Aug 03, 2023 50.66 51.00 50.60 50.81 478,704 -0.05(-0.10%)
Aug 02, 2023 51.21 51.24 50.77 50.86 409,912 -0.68(-1.32%)
Aug 01, 2023 51.47 51.59 51.37 51.54 459,871 -0.12(-0.23%)
Jul 31, 2023 51.63 51.70 51.47 51.65 470,100 +0.16(+0.31%)
Jul 28, 2023 51.39 51.54 51.22 51.50 350,016 +0.47(+0.93%)
Jul 27, 2023 51.69 51.77 50.93 51.02 477,475 -0.36(-0.69%)
Jul 26, 2023 51.22 51.55 51.13 51.38 615,233 +0.00(+0.00%)
Jul 25, 2023 51.06 51.50 51.05 51.38 531,907 +0.29(+0.56%)
Jul 24, 2023 50.97 51.15 50.91 51.09 452,093 +0.26(+0.50%)
Jul 21, 2023 50.95 51.04 50.84 50.84 642,915 +0.11(+0.21%)
Jul 20, 2023 50.78 50.98 50.66 50.73 524,059 -0.12(-0.23%)
Jul 19, 2023 50.95 51.02 50.75 50.85 387,399 +0.03(+0.06%)
Jul 18, 2023 50.46 50.88 50.36 50.82 807,256 +0.31(+0.61%)
Jul 17, 2023 50.25 50.63 50.25 50.51 1,285,732 +0.25(+0.49%)
Jul 14, 2023 50.44 50.55 50.18 50.26 388,205 -0.08(-0.16%)
Jul 13, 2023 50.17 50.43 50.12 50.34 443,477 +0.38(+0.77%)
Jul 12, 2023 50.02 50.14 49.84 49.96 705,803 +0.30(+0.60%)
Jul 11, 2023 49.41 49.70 49.29 49.66 614,965 +0.37(+0.74%)
Jul 10, 2023 48.95 49.30 48.95 49.30 412,848 +0.34(+0.69%)
Jul 07, 2023 49.00 49.44 48.94 48.96 462,054 -0.19(-0.38%)
Jul 06, 2023 49.19 49.22 48.86 49.15 446,587 -0.44(-0.90%)
Jul 05, 2023 49.47 49.70 49.47 49.59 410,411 -0.12(-0.24%)
Jul 03, 2023 49.67 49.75 49.57 49.71 223,533 -0.06(-0.12%)
Jun 30, 2023 49.51 49.88 49.50 49.77 712,161 +0.57(+1.16%)
Jun 29, 2023 48.91 49.20 48.84 49.20 942,342 +0.30(+0.61%)
Jun 28, 2023 48.71 49.02 48.60 48.90 614,615 +0.00(+0.00%)
Jun 27, 2023 48.50 48.95 48.39 48.90 362,988 +0.47(+0.98%)
Jun 26, 2023 48.55 48.71 48.39 48.43 542,195 -0.16(-0.32%)
Jun 23, 2023 48.55 48.70 48.47 48.59 346,522 -0.35(-0.71%)
Jun 22, 2023 48.61 48.93 48.55 48.93 313,455 +0.17(+0.34%)
Jun 21, 2023 48.77 48.96 48.65 48.76 320,660 -0.13(-0.26%)
Jun 20, 2023 48.98 49.05 48.70 48.89 1,157,768 -0.35(-0.72%)
Jun 16, 2023 49.59 49.59 49.20 49.25 427,159 -0.11(-0.22%)
Jun 15, 2023 48.70 49.49 48.67 49.35 403,110 +0.66(+1.35%)
Jun 14, 2023 48.72 48.88 48.31 48.70 563,431 +0.07(+0.14%)
Jun 13, 2023 48.64 48.75 48.49 48.63 340,745 +0.20(+0.41%)
Jun 12, 2023 48.04 48.43 47.99 48.43 597,485 +0.47(+0.98%)
Jun 09, 2023 48.00 48.15 47.86 47.96 560,641 +0.02(+0.04%)
Jun 08, 2023 47.80 48.00 47.68 47.94 290,705 +0.12(+0.25%)
Jun 07, 2023 47.89 48.05 47.77 47.82 325,316 -0.07(-0.14%)
Jun 06, 2023 47.75 47.92 47.66 47.89 504,932 +0.04(+0.08%)
Jun 05, 2023 48.08 48.15 47.78 47.85 1,015,951 -0.22(-0.45%)
Jun 02, 2023 47.71 48.14 47.62 48.07 504,193 +0.73(+1.54%)
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.