Indicators

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

83.22 -0.58 (-0.69%)

Official Closing Price Updated: 8:00 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	70.69	73.15		73.06	773,282	+2.12(+2.99%)
Jan 28, 2022	69.73	70.95	68.63	70.94	3,249,288	+1.02(+1.46%)
Jan 27, 2022	72.22	72.71	69.46	69.91	2,101,333	-1.51(-2.12%)
Jan 26, 2022	72.90	73.93	70.51	71.43	1,165,467	-0.07(-0.10%)
Jan 25, 2022	70.57	72.36	69.41	71.49	1,105,920	-0.48(-0.67%)
Jan 24, 2022	69.49	72.05	67.56	71.98	2,941,721	+0.81(+1.13%)
Jan 21, 2022	72.73	73.32	71.07	71.17	1,937,130	-1.99(-2.72%)
Jan 20, 2022	74.86	76.07	73.10	73.16	627,684	-1.41(-1.90%)
Jan 19, 2022	76.47	76.71	74.53	74.58	914,935	-1.52(-2.00%)
Jan 18, 2022	77.31	77.46	75.90	76.10	865,349	-1.99(-2.55%)
Jan 14, 2022				78.09	0	+0.53(+0.68%)
Jan 13, 2022	78.89	79.67	77.37	77.56	404,427	-0.95(-1.21%)
Jan 12, 2022	78.87	79.33	77.93	78.52	387,561	+0.16(+0.20%)
Jan 11, 2022	76.87	78.45	76.39	78.36	852,482	+1.48(+1.93%)
Jan 10, 2022	76.75	76.95	74.95	76.88	1,109,273	-0.45(-0.58%)
Jan 07, 2022	77.81	78.41	76.97	77.33	800,467	-0.49(-0.63%)
Jan 06, 2022	77.51	78.31	76.67	77.82	1,693,715	+0.67(+0.87%)
Jan 05, 2022	79.40	79.80	77.13	77.15	1,333,567	-2.29(-2.88%)
Jan 04, 2022	79.17	79.83	78.53	79.44	1,359,869	+0.78(+0.99%)

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.