Skip to main content

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

63.76 -0.18 (-0.28%)
Streaming Delayed Price Updated: 1:49 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 40.52 41.05 40.26 40.68 1,021,782 -0.32(-0.78%)
Jun 29, 2022 41.22 41.34 40.84 41.00 694,163 -0.13(-0.31%)
Jun 28, 2022 42.00 42.30 41.12 41.12 571,948 -0.60(-1.44%)
Jun 27, 2022 41.94 41.98 41.63 41.72 711,982 -0.05(-0.12%)
Jun 24, 2022 40.91 41.78 40.91 41.77 831,355 +1.32(+3.26%)
Jun 23, 2022 40.58 40.65 39.98 40.45 1,122,692 +0.10(+0.24%)
Jun 22, 2022 40.11 40.82 40.08 40.36 888,573 -0.32(-0.79%)
Jun 21, 2022 40.36 40.84 40.36 40.68 1,335,843 +0.96(+2.42%)
Jun 17, 2022 39.66 40.04 39.27 39.72 1,117,961 +0.06(+0.15%)
Jun 16, 2022 40.13 40.13 39.36 39.66 1,468,387 -1.39(-3.38%)
Jun 15, 2022 41.01 41.59 40.32 41.05 1,766,844 +0.43(+1.07%)
Jun 14, 2022 40.91 41.11 40.28 40.61 1,913,037 -0.11(-0.26%)
Jun 13, 2022 41.24 41.47 40.53 40.72 2,756,649 -1.62(-3.82%)
Jun 10, 2022 43.10 43.15 42.34 42.34 1,155,309 -1.51(-3.45%)
Jun 09, 2022 44.84 44.98 43.85 43.85 1,372,504 -1.20(-2.67%)
Jun 08, 2022 45.41 45.56 44.94 45.06 405,713 -0.53(-1.16%)
Jun 07, 2022 44.72 45.66 44.72 45.59 695,796 +0.42(+0.94%)
Jun 06, 2022 45.48 45.71 45.05 45.16 986,475 +0.12(+0.26%)
Jun 03, 2022 45.18 45.38 44.97 45.05 784,671 -0.59(-1.29%)
Jun 02, 2022 44.85 45.64 44.58 45.64 819,772 +0.77(+1.72%)
Jun 01, 2022 45.58 45.68 44.56 44.86 1,367,600 -0.54(-1.19%)
May 31, 2022 45.36 45.77 45.05 45.40 1,251,728 -0.30(-0.65%)
May 27, 2022 44.94 45.71 44.94 45.70 816,333 +1.01(+2.26%)
May 26, 2022 43.99 44.88 43.97 44.69 940,752 +0.97(+2.23%)
May 25, 2022 43.10 43.95 43.01 43.72 1,189,673 +0.45(+1.05%)
May 24, 2022 43.24 43.41 42.52 43.26 1,405,245 -0.35(-0.80%)
May 23, 2022 42.94 43.75 42.89 43.61 1,418,816 +1.16(+2.72%)
May 20, 2022 42.73 42.88 41.41 42.46 2,133,747 +0.04(+0.09%)
May 19, 2022 42.34 42.93 42.14 42.42 1,508,243 -0.30(-0.70%)
May 18, 2022 43.75 43.76 42.52 42.72 1,057,875 -1.61(-3.63%)
May 17, 2022 44.03 44.41 43.72 44.33 1,225,106 +0.95(+2.20%)
May 16, 2022 43.28 43.76 42.98 43.37 959,647 -0.13(-0.31%)
May 13, 2022 43.14 43.74 43.08 43.51 908,743 +0.87(+2.03%)
May 12, 2022 42.26 42.97 41.82 42.64 2,535,015 +0.01(+0.02%)
May 11, 2022 43.23 43.92 42.57 42.63 2,606,133 -0.64(-1.47%)
May 10, 2022 43.99 44.17 42.74 43.26 3,010,535 -0.07(-0.16%)
May 09, 2022 43.95 44.14 43.16 43.33 2,124,143 -1.31(-2.94%)
May 06, 2022 44.69 44.98 44.00 44.64 2,037,086 -0.39(-0.86%)
May 05, 2022 46.18 46.18 44.54 45.03 2,026,008 -1.63(-3.49%)
May 04, 2022 45.37 46.74 44.98 46.66 2,653,201 +1.40(+3.09%)
May 03, 2022 45.03 45.54 44.90 45.26 1,612,235 +0.37(+0.82%)
May 02, 2022 44.62 45.01 43.91 44.89 2,416,512 +0.21(+0.47%)
Apr 29, 2022 45.97 46.29 44.60 44.68 1,385,655 -1.57(-3.40%)
Apr 28, 2022 45.72 46.47 45.30 46.25 1,611,376 +1.08(+2.39%)
Apr 27, 2022 45.12 45.71 44.90 45.17 2,486,175 +0.34(+0.75%)
Apr 26, 2022 45.65 45.71 44.84 44.84 1,590,176 -1.19(-2.58%)
Apr 25, 2022 45.38 46.04 44.89 46.02 1,592,357 +0.28(+0.61%)
Apr 22, 2022 46.92 46.92 45.67 45.74 965,186 -1.29(-2.75%)
Apr 21, 2022 48.08 48.28 46.91 47.03 886,246 -0.73(-1.53%)
Apr 20, 2022 47.87 48.08 47.62 47.77 1,004,223 +0.26(+0.55%)
Apr 19, 2022 46.82 47.60 46.82 47.51 787,983 +0.64(+1.36%)
Apr 18, 2022 46.54 47.09 46.51 46.87 1,044,519 +0.14(+0.31%)
Apr 14, 2022 47.24 47.38 46.72 46.72 626,371 -0.55(-1.16%)
Apr 13, 2022 46.69 47.35 46.61 47.27 811,326 +0.52(+1.11%)
Apr 12, 2022 47.33 47.64 46.60 46.75 695,966 -0.26(-0.55%)
Apr 11, 2022 47.42 47.58 46.97 47.01 567,500 -0.71(-1.49%)
Apr 08, 2022 47.55 48.02 47.42 47.73 803,560 +0.10(+0.20%)
Apr 07, 2022 47.17 47.81 46.98 47.63 969,226 +0.35(+0.73%)
Apr 06, 2022 47.29 47.52 46.94 47.28 943,133 -0.51(-1.07%)
Apr 05, 2022 48.18 48.48 47.63 47.79 4,289,675 -0.62(-1.27%)
Apr 04, 2022 48.17 48.43 48.01 48.41 833,351 +0.26(+0.54%)
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.