Skip to main content

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

84.01 +0.20 (+0.24%)
Official Closing Price Updated: 8:00 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 08, 2023 65.41 65.63 64.97 65.53 817,702 +0.18(+0.27%)
May 05, 2023 64.65 65.59 64.47 65.35 660,937 +1.22(+1.90%)
May 04, 2023 64.85 64.88 63.92 64.14 1,471,540 -0.79(-1.22%)
May 03, 2023 65.39 66.25 64.85 64.93 619,721 -0.41(-0.62%)
May 02, 2023 66.14 66.16 64.70 65.33 1,169,551 -1.08(-1.62%)
May 01, 2023 66.54 66.86 66.24 66.41 2,043,006 -0.05(-0.07%)
Apr 28, 2023 65.32 66.47 65.16 66.46 873,584 +1.10(+1.68%)
Apr 27, 2023 64.66 65.44 64.27 65.36 576,680 +1.04(+1.61%)
Apr 26, 2023 64.92 65.10 64.10 64.32 724,218 -0.48(-0.75%)
Apr 25, 2023 66.39 66.39 64.81 64.81 428,400 -2.12(-3.16%)
Apr 24, 2023 66.81 67.08 66.37 66.92 700,701 +0.02(+0.03%)
Apr 21, 2023 66.92 67.05 66.34 66.90 253,655 -0.08(-0.12%)
Apr 20, 2023 66.97 67.69 66.76 66.98 639,548 -0.68(-1.01%)
Apr 19, 2023 67.22 67.84 67.11 67.66 366,250 -0.08(-0.12%)
Apr 18, 2023 68.05 68.24 67.44 67.74 359,497 +0.18(+0.26%)
Apr 17, 2023 67.03 67.60 66.95 67.57 565,193 +0.35(+0.51%)
Apr 14, 2023 67.36 68.10 66.68 67.22 658,835 -0.33(-0.48%)
Apr 13, 2023 66.98 67.74 66.74 67.55 767,750 +0.93(+1.39%)
Apr 12, 2023 68.29 68.43 66.51 66.62 639,724 -1.06(-1.56%)
Apr 11, 2023 67.68 68.07 67.37 67.67 333,730 +0.29(+0.43%)
Apr 10, 2023 66.11 67.41 66.03 67.39 943,103 +0.79(+1.19%)
Apr 06, 2023 66.25 66.72 65.69 66.60 754,995 +0.05(+0.07%)
Apr 05, 2023 67.37 67.41 66.11 66.55 841,063 -1.28(-1.88%)
Apr 04, 2023 68.97 68.99 67.51 67.82 815,346 -0.89(-1.29%)
Apr 03, 2023 68.78 69.00 68.08 68.71 754,684 -0.44(-0.64%)
Mar 31, 2023 68.12 69.24 68.07 69.16 744,227 +1.20(+1.76%)
Mar 30, 2023 68.14 68.47 67.61 67.96 667,044 +0.62(+0.92%)
Mar 29, 2023 66.68 67.50 66.40 67.34 1,203,834 +1.60(+2.44%)
Mar 28, 2023 65.81 65.94 65.26 65.74 442,342 -0.18(-0.27%)
Mar 27, 2023 66.54 66.77 65.56 65.91 628,254 -0.13(-0.19%)
Mar 24, 2023 65.86 66.07 65.00 66.04 471,548 -0.22(-0.33%)
Mar 23, 2023 66.53 67.70 65.55 66.26 512,820 +0.48(+0.74%)
Mar 22, 2023 67.17 68.01 65.59 65.78 605,823 -1.46(-2.18%)
Mar 21, 2023 66.71 67.47 66.64 67.24 530,964 +1.40(+2.13%)
Mar 20, 2023 65.56 66.21 65.22 65.84 602,289 +0.40(+0.61%)
Mar 17, 2023 66.35 66.52 64.99 65.44 1,183,318 -1.16(-1.75%)
Mar 16, 2023 64.74 66.79 64.53 66.60 3,001,499 +1.40(+2.15%)
Mar 15, 2023 64.77 65.27 63.95 65.20 4,125,511 -1.00(-1.51%)
Mar 14, 2023 66.44 66.92 65.31 66.20 1,199,598 +1.12(+1.73%)
Mar 13, 2023 64.42 65.87 63.61 65.07 1,612,538 -1.07(-1.61%)
Mar 10, 2023 67.77 68.13 65.56 66.14 1,643,071 -2.00(-2.94%)
Mar 09, 2023 70.13 70.73 68.00 68.14 1,329,546 -2.38(-3.37%)
Mar 08, 2023 70.08 70.60 69.76 70.52 920,039 +0.53(+0.76%)
Mar 07, 2023 71.08 71.42 69.95 69.98 726,246 -1.00(-1.40%)
Mar 06, 2023 71.82 72.32 70.92 70.98 1,037,559 -0.60(-0.84%)
Mar 03, 2023 70.53 71.78 70.39 71.58 1,661,483 +1.45(+2.07%)
Mar 02, 2023 68.86 70.29 68.68 70.13 605,946 +0.58(+0.84%)
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.