Skip to main content

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

63.94 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 39.11 39.53 38.67 38.68 1,069,214 -0.50(-1.27%)
Sep 29, 2022 39.49 39.51 38.88 39.17 698,502 -0.62(-1.57%)
Sep 28, 2022 39.11 40.00 38.96 39.79 1,849,482 +0.77(+1.97%)
Sep 27, 2022 39.59 39.78 38.79 39.03 1,903,969 -0.15(-0.37%)
Sep 26, 2022 39.43 39.82 39.05 39.17 1,548,816 -0.41(-1.03%)
Sep 23, 2022 39.89 39.92 39.09 39.58 1,099,036 -0.78(-1.93%)
Sep 22, 2022 40.66 40.72 40.27 40.36 639,598 -0.29(-0.72%)
Sep 21, 2022 41.54 41.87 40.65 40.65 906,817 -0.65(-1.58%)
Sep 20, 2022 41.32 41.46 41.01 41.30 873,027 -0.40(-0.96%)
Sep 19, 2022 40.97 41.70 40.97 41.70 984,239 +0.28(+0.67%)
Sep 16, 2022 41.38 41.47 41.04 41.42 479,838 -0.28(-0.67%)
Sep 15, 2022 42.03 42.33 41.54 41.70 529,193 -0.57(-1.35%)
Sep 14, 2022 42.29 42.45 41.89 42.28 680,370 +0.17(+0.41%)
Sep 13, 2022 43.03 43.13 41.98 42.10 763,862 -1.81(-4.12%)
Sep 12, 2022 43.78 44.09 43.71 43.91 648,873 +0.41(+0.94%)
Sep 09, 2022 43.08 43.60 43.04 43.51 467,554 +0.75(+1.74%)
Sep 08, 2022 42.24 42.77 42.11 42.76 822,310 +0.28(+0.66%)
Sep 07, 2022 41.82 42.58 41.78 42.48 692,225 +0.56(+1.34%)
Sep 06, 2022 42.13 42.27 41.65 41.92 850,477 -0.13(-0.30%)
Sep 02, 2022 42.91 43.05 41.87 42.04 477,603 -0.39(-0.91%)
Sep 01, 2022 42.08 42.45 41.79 42.43 699,322 +0.04(+0.09%)
Aug 31, 2022 42.85 42.91 42.36 42.39 711,382 -0.26(-0.61%)
Aug 30, 2022 43.25 43.25 42.43 42.65 1,117,863 -0.52(-1.21%)
Aug 29, 2022 43.22 43.55 43.10 43.18 683,284 -0.30(-0.69%)
Aug 26, 2022 44.98 45.00 43.46 43.48 610,033 -1.43(-3.19%)
Aug 25, 2022 44.45 44.91 44.35 44.91 465,191 +0.65(+1.47%)
Aug 24, 2022 44.09 44.34 44.04 44.26 744,001 +0.10(+0.22%)
Aug 23, 2022 44.16 44.48 44.12 44.16 381,039 +0.04(+0.09%)
Aug 22, 2022 44.50 44.50 44.02 44.13 611,508 -0.88(-1.96%)
Aug 19, 2022 45.31 45.33 44.93 45.01 400,106 -0.59(-1.30%)
Aug 18, 2022 45.37 45.67 45.33 45.60 455,171 +0.35(+0.77%)
Aug 17, 2022 45.16 45.52 44.99 45.25 472,197 -0.29(-0.64%)
Aug 16, 2022 45.41 45.72 45.29 45.54 474,676 +0.04(+0.09%)
Aug 15, 2022 45.07 45.56 45.05 45.50 387,889 +0.07(+0.15%)
Aug 12, 2022 45.00 45.43 44.88 45.43 523,317 +0.67(+1.49%)
Aug 11, 2022 44.90 45.18 44.70 44.76 708,744 +0.13(+0.28%)
Aug 10, 2022 44.46 44.66 44.29 44.64 501,036 +0.88(+2.01%)
Aug 09, 2022 43.92 43.95 43.61 43.76 402,293 -0.22(-0.51%)
Aug 08, 2022 44.18 44.39 43.84 43.98 517,650 -0.07(-0.15%)
Aug 05, 2022 43.47 44.08 43.47 44.05 345,049 +0.09(+0.20%)
Aug 04, 2022 44.05 44.07 43.83 43.96 321,530 -0.08(-0.18%)
Aug 03, 2022 43.73 44.18 43.66 44.04 399,772 +0.51(+1.18%)
Aug 02, 2022 43.68 44.03 43.35 43.52 645,898 -0.37(-0.84%)
Aug 01, 2022 43.67 44.11 43.54 43.89 470,824 -0.16(-0.37%)
Jul 29, 2022 43.54 44.14 43.52 44.06 760,843 +0.55(+1.27%)
Jul 28, 2022 43.08 43.56 42.63 43.51 708,272 +0.50(+1.17%)
Jul 27, 2022 42.34 43.22 42.31 43.00 846,311 +0.91(+2.16%)
Jul 26, 2022 42.40 42.50 41.99 42.09 448,878 -0.41(-0.96%)
Jul 25, 2022 42.49 42.59 42.26 42.50 1,108,737 +0.11(+0.25%)
Jul 22, 2022 42.75 42.89 42.17 42.39 568,865 -0.40(-0.93%)
Jul 21, 2022 42.36 42.80 42.06 42.79 1,204,104 +0.27(+0.64%)
Jul 20, 2022 42.23 42.62 42.09 42.52 680,358 +0.24(+0.57%)
Jul 19, 2022 41.56 42.34 41.54 42.28 999,248 +1.16(+2.83%)
Jul 18, 2022 41.72 41.81 41.00 41.11 867,951 -0.26(-0.63%)
Jul 15, 2022 41.06 41.37 40.91 41.37 1,944,339 +0.77(+1.91%)
Jul 14, 2022 40.13 40.66 39.77 40.60 791,079 -0.10(-0.24%)
Jul 13, 2022 40.28 40.97 40.24 40.70 1,547,120 -0.15(-0.36%)
Jul 12, 2022 41.07 41.37 40.67 40.84 1,460,712 -0.34(-0.82%)
Jul 11, 2022 41.23 41.44 41.04 41.18 1,218,878 -0.37(-0.89%)
Jul 08, 2022 41.44 41.74 41.26 41.55 845,351 -0.02(-0.05%)
Jul 07, 2022 41.23 41.70 41.23 41.57 1,084,826 +0.58(+1.42%)
Jul 06, 2022 40.76 41.24 40.54 40.99 1,142,103 +0.17(+0.43%)
Jul 05, 2022 40.38 40.81 39.93 40.81 1,673,852 -0.15(-0.35%)
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.