Skip to main content

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

83.71 -0.30 (-0.36%)
Streaming Delayed Price Updated: 12:19 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 39.50 39.52 38.72 39.33 213,164 -0.33(-0.82%)
Jul 30, 2020 39.57 39.73 38.96 39.66 248,075 -0.62(-1.53%)
Jul 29, 2020 39.36 40.30 39.36 40.28 154,248 +1.13(+2.90%)
Jul 28, 2020 39.24 39.61 39.10 39.14 113,183 -0.38(-0.97%)
Jul 27, 2020 39.31 39.57 39.00 39.53 126,554 +0.03(+0.07%)
Jul 24, 2020 39.80 40.03 39.38 39.50 171,155 -0.40(-1.01%)
Jul 23, 2020 39.76 40.36 39.54 39.90 253,597 +0.05(+0.12%)
Jul 22, 2020 39.53 40.05 39.31 39.85 142,924 -0.01(-0.02%)
Jul 21, 2020 39.31 40.13 39.25 39.86 266,867 +1.09(+2.80%)
Jul 20, 2020 39.10 39.29 38.60 38.78 247,785 -0.44(-1.13%)
Jul 17, 2020 39.71 39.83 39.16 39.22 204,950 -0.40(-1.02%)
Jul 16, 2020 39.27 40.02 39.04 39.62 175,108 -0.25(-0.63%)
Jul 15, 2020 39.25 40.02 38.91 39.87 530,284 +1.71(+4.49%)
Jul 14, 2020 37.50 38.23 37.07 38.16 326,995 +0.48(+1.28%)
Jul 13, 2020 38.23 38.63 37.46 37.68 315,188 -0.13(-0.36%)
Jul 10, 2020 36.50 37.81 36.46 37.81 663,514 +1.22(+3.34%)
Jul 09, 2020 37.89 37.92 36.29 36.59 382,527 -1.29(-3.40%)
Jul 08, 2020 37.56 38.01 37.16 37.88 285,669 +0.41(+1.10%)
Jul 07, 2020 38.27 38.27 37.39 37.47 196,320 -1.23(-3.18%)
Jul 06, 2020 38.92 39.30 38.22 38.70 606,487 +0.65(+1.72%)
Jul 02, 2020 38.76 39.24 37.98 38.04 408,964 +0.26(+0.69%)
Jul 01, 2020 38.79 39.22 37.75 37.79 274,231 -0.69(-1.80%)
Jun 30, 2020 37.75 38.73 37.51 38.48 414,438 +0.62(+1.63%)
Jun 29, 2020 37.16 38.01 36.69 37.86 391,466 +1.05(+2.85%)
Jun 26, 2020 37.82 37.86 36.56 36.81 689,718 -1.35(-3.53%)
Jun 25, 2020 36.87 38.19 36.71 38.16 609,887 +0.80(+2.14%)
Jun 24, 2020 38.85 38.85 37.02 37.36 860,811 -2.22(-5.61%)
Jun 23, 2020 39.95 40.11 39.40 39.58 261,482 +0.25(+0.64%)
Jun 22, 2020 39.26 39.50 38.66 39.33 228,409 -0.06(-0.16%)
Jun 19, 2020 41.07 41.11 39.04 39.40 533,606 -0.71(-1.77%)
Jun 18, 2020 39.64 40.70 39.34 40.11 284,504 +0.04(+0.10%)
Jun 17, 2020 41.08 41.08 39.98 40.07 331,001 -1.16(-2.81%)
Jun 16, 2020 42.61 42.61 40.08 41.23 791,748 +1.23(+3.06%)
Jun 15, 2020 37.80 40.34 37.39 40.00 723,353 +0.47(+1.19%)
Jun 12, 2020 39.79 40.21 38.08 39.53 436,283 +1.75(+4.64%)
Jun 11, 2020 39.00 39.86 37.63 37.78 1,002,049 -4.33(-10.28%)
Jun 10, 2020 44.16 44.16 42.05 42.11 521,647 -2.45(-5.50%)
Jun 09, 2020 44.96 45.05 43.86 44.56 599,272 -2.02(-4.34%)
Jun 08, 2020 45.82 46.60 45.13 46.58 763,594 +2.53(+5.74%)
Jun 05, 2020 44.33 45.11 43.84 44.05 765,009 +2.57(+6.19%)
Jun 04, 2020 40.22 41.53 39.63 41.48 765,602 +1.08(+2.68%)
Jun 03, 2020 39.16 40.58 39.15 40.40 650,505 +2.14(+5.58%)
Jun 02, 2020 37.87 38.39 37.76 38.27 400,373 +0.85(+2.28%)
Jun 01, 2020 36.62 37.58 36.29 37.41 774,079 +0.99(+2.71%)
May 29, 2020 36.66 36.93 35.92 36.43 726,477 -0.79(-2.11%)
May 28, 2020 38.85 38.85 37.04 37.21 999,614 -1.34(-3.48%)
May 27, 2020 38.29 38.65 36.96 38.55 998,669 +1.64(+4.44%)
May 26, 2020 36.22 37.30 36.16 36.92 720,001 +2.31(+6.67%)
May 22, 2020 34.84 34.84 34.00 34.61 441,086 -0.14(-0.41%)
May 21, 2020 34.70 35.19 34.34 34.75 468,600 +0.01(+0.03%)
May 20, 2020 34.52 34.96 34.45 34.74 645,792 +1.02(+3.01%)
May 19, 2020 34.53 34.65 33.57 33.73 758,868 -0.93(-2.68%)
May 18, 2020 33.46 34.87 33.41 34.66 1,377,422 +2.98(+9.40%)
May 15, 2020 31.31 31.90 31.08 31.68 240,906 -0.14(-0.45%)
May 14, 2020 30.62 31.85 30.00 31.82 1,491,217 +0.70(+2.25%)
May 13, 2020 32.20 32.20 30.75 31.12 780,643 -1.12(-3.48%)
May 12, 2020 33.42 33.51 32.24 32.24 480,899 -1.03(-3.11%)
May 11, 2020 33.31 33.51 32.89 33.28 393,489 -0.40(-1.19%)
May 08, 2020 33.21 33.73 33.03 33.68 606,285 +1.18(+3.62%)
May 07, 2020 32.38 32.98 32.38 32.50 1,056,522 +0.64(+2.01%)
May 06, 2020 32.36 32.57 31.79 31.86 271,796 -0.14(-0.45%)
May 05, 2020 32.58 32.96 31.94 32.00 529,880 +0.16(+0.51%)
May 04, 2020 31.33 31.88 30.93 31.84 623,021 +0.15(+0.48%)
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.