Skip to main content

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

83.63 -0.38 (-0.45%)
Streaming Delayed Price Updated: 12:39 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 40.50 40.88 39.87 40.84 147,391 +0.14(+0.36%)
Oct 29, 2020 39.65 40.94 39.38 40.69 131,621 +0.99(+2.48%)
Oct 28, 2020 40.21 40.42 39.58 39.71 168,118 -1.52(-3.68%)
Oct 27, 2020 42.16 42.16 41.22 41.22 225,023 -0.89(-2.11%)
Oct 26, 2020 42.94 42.94 41.57 42.11 246,661 -1.53(-3.50%)
Oct 23, 2020 43.64 43.79 43.21 43.64 891,283 +0.26(+0.60%)
Oct 22, 2020 42.25 43.46 42.25 43.38 675,424 +1.34(+3.19%)
Oct 21, 2020 42.37 42.53 42.04 42.04 114,805 -0.42(-0.98%)
Oct 20, 2020 42.25 42.93 42.25 42.45 233,240 +0.56(+1.34%)
Oct 19, 2020 42.49 42.86 41.84 41.89 434,225 -0.42(-0.98%)
Oct 16, 2020 42.74 42.74 42.23 42.31 192,623 -0.27(-0.64%)
Oct 15, 2020 41.49 42.62 41.46 42.58 185,735 +0.38(+0.89%)
Oct 14, 2020 42.37 42.78 42.19 42.20 250,514 -0.05(-0.11%)
Oct 13, 2020 42.85 42.85 42.13 42.25 129,905 -0.88(-2.04%)
Oct 12, 2020 43.14 43.24 42.84 43.13 410,078 +0.11(+0.25%)
Oct 09, 2020 43.55 43.70 42.88 43.02 130,209 -0.21(-0.49%)
Oct 08, 2020 42.75 43.24 42.48 43.23 382,871 +0.93(+2.19%)
Oct 07, 2020 41.88 42.45 41.87 42.31 179,924 +1.09(+2.65%)
Oct 06, 2020 42.25 42.71 41.13 41.22 394,234 -0.63(-1.50%)
Oct 05, 2020 41.29 41.89 41.29 41.84 2,027,026 +1.04(+2.56%)
Oct 02, 2020 39.23 41.01 39.10 40.80 299,233 +0.59(+1.47%)
Oct 01, 2020 40.35 40.53 39.82 40.21 175,335 +0.08(+0.19%)
Sep 30, 2020 40.04 40.81 39.81 40.13 245,925 +0.24(+0.61%)
Sep 29, 2020 40.47 40.47 39.52 39.89 111,763 -0.65(-1.60%)
Sep 28, 2020 40.11 40.82 40.09 40.54 385,171 +1.14(+2.89%)
Sep 25, 2020 38.70 39.53 38.51 39.40 221,501 +0.54(+1.39%)
Sep 24, 2020 38.65 39.50 37.93 38.86 290,648 +0.01(+0.02%)
Sep 23, 2020 40.13 40.58 38.82 38.85 221,747 -1.11(-2.78%)
Sep 22, 2020 40.08 40.51 39.55 39.96 384,963 -0.04(-0.10%)
Sep 21, 2020 40.75 40.75 39.55 40.00 515,556 -1.90(-4.54%)
Sep 18, 2020 42.61 42.61 41.70 41.90 129,874 -0.65(-1.54%)
Sep 17, 2020 41.91 42.74 41.74 42.56 271,468 -0.16(-0.38%)
Sep 16, 2020 42.10 43.34 41.87 42.72 190,193 +0.87(+2.07%)
Sep 15, 2020 42.42 42.42 41.76 41.85 194,675 -0.33(-0.78%)
Sep 14, 2020 41.61 42.31 41.47 42.18 441,006 +1.04(+2.52%)
Sep 11, 2020 41.17 41.34 40.76 41.14 346,574 +0.17(+0.42%)
Sep 10, 2020 41.84 42.31 40.89 40.97 410,649 -0.63(-1.53%)
Sep 09, 2020 41.96 41.96 41.27 41.60 337,364 +0.09(+0.21%)
Sep 08, 2020 42.12 42.12 41.41 41.52 328,573 -1.30(-3.03%)
Sep 04, 2020 43.07 43.28 41.95 42.81 795,052 +0.37(+0.86%)
Sep 03, 2020 43.09 43.91 42.12 42.45 880,514 -0.52(-1.21%)
Sep 02, 2020 42.45 43.12 42.13 42.97 382,043 +0.65(+1.55%)
Sep 01, 2020 41.84 42.37 41.44 42.31 668,056 +0.26(+0.62%)
Aug 31, 2020 42.87 42.87 42.05 42.05 319,762 -0.89(-2.08%)
Aug 28, 2020 42.46 43.00 42.25 42.95 243,423 +0.79(+1.87%)
Aug 27, 2020 41.83 42.41 41.83 42.16 377,360 +0.60(+1.43%)
Aug 26, 2020 42.06 42.06 41.53 41.56 294,968 -0.50(-1.19%)
Aug 25, 2020 42.46 42.66 41.67 42.06 383,348 -0.02(-0.05%)
Aug 24, 2020 41.03 42.08 40.82 42.08 617,593 +1.48(+3.65%)
Aug 21, 2020 40.63 40.89 40.50 40.60 97,431 -0.22(-0.54%)
Aug 20, 2020 40.87 41.16 40.72 40.82 235,521 -0.59(-1.42%)
Aug 19, 2020 41.49 41.99 41.30 41.41 113,342 -0.07(-0.16%)
Aug 18, 2020 42.08 42.08 41.43 41.48 127,450 -0.69(-1.64%)
Aug 17, 2020 42.55 42.58 41.99 42.17 216,319 -0.30(-0.70%)
Aug 14, 2020 41.89 42.69 41.83 42.47 233,753 +0.35(+0.82%)
Aug 13, 2020 42.28 42.64 41.92 42.12 196,392 -0.43(-1.02%)
Aug 12, 2020 43.33 43.33 42.07 42.56 141,999 +0.05(+0.11%)
Aug 11, 2020 43.11 43.63 42.41 42.51 462,596 +0.26(+0.61%)
Aug 10, 2020 41.30 42.30 41.25 42.25 587,918 +1.28(+3.12%)
Aug 07, 2020 40.21 41.01 39.96 40.97 239,160 +0.60(+1.48%)
Aug 06, 2020 40.36 40.70 40.17 40.37 113,188 -0.17(-0.43%)
Aug 05, 2020 40.19 40.61 40.19 40.55 265,503 +0.83(+2.08%)
Aug 04, 2020 39.35 39.79 39.35 39.72 152,158 +0.24(+0.61%)
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.