Skip to main content

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

64.59 +0.30 (+0.47%)
Official Closing Price Updated: 8:00 PM EDT, Jul 5, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 44.06 45.29 43.79 45.29 446,329 +1.31(+2.99%)
Nov 29, 2022 44.04 44.17 43.77 43.98 319,669 -0.03(-0.07%)
Nov 28, 2022 44.40 44.49 43.91 44.01 565,147 -0.81(-1.80%)
Nov 25, 2022 44.79 44.90 44.77 44.82 86,831 -0.03(-0.07%)
Nov 23, 2022 44.52 44.95 44.52 44.85 664,113 +0.18(+0.39%)
Nov 22, 2022 44.24 44.68 44.14 44.67 394,736 +0.69(+1.57%)
Nov 21, 2022 43.86 44.08 43.68 43.98 385,051 -0.12(-0.26%)
Nov 18, 2022 44.15 44.21 43.78 44.10 309,336 +0.17(+0.38%)
Nov 17, 2022 43.37 43.93 43.32 43.93 309,558 +0.05(+0.11%)
Nov 16, 2022 44.09 44.22 43.85 43.88 402,188 -0.53(-1.18%)
Nov 15, 2022 44.56 44.68 43.97 44.41 936,143 +0.46(+1.04%)
Nov 14, 2022 44.03 44.54 43.93 43.95 625,682 -0.29(-0.66%)
Nov 11, 2022 43.94 44.34 43.82 44.24 551,473 +0.40(+0.91%)
Nov 10, 2022 43.10 43.87 42.89 43.84 702,290 +2.16(+5.18%)
Nov 09, 2022 42.35 42.47 41.63 41.68 558,576 -0.89(-2.08%)
Nov 08, 2022 42.46 42.86 42.08 42.57 530,203 +0.28(+0.67%)
Nov 07, 2022 41.88 42.33 41.75 42.29 399,641 +0.59(+1.42%)
Nov 04, 2022 41.63 41.95 41.05 41.69 1,337,047 +0.74(+1.81%)
Nov 03, 2022 40.88 41.26 40.67 40.95 606,349 -0.49(-1.17%)
Nov 02, 2022 42.38 41.42 41.44 909,643 -0.98(-2.32%)
Nov 01, 2022 42.71 42.77 42.22 42.42 355,675 +0.14(+0.32%)
Oct 31, 2022 42.33 42.60 42.24 42.29 1,624,092 -0.33(-0.78%)
Oct 28, 2022 41.70 42.68 41.70 42.62 621,579 +1.05(+2.53%)
Oct 27, 2022 41.78 42.04 41.49 41.57 898,276 -0.37(-0.88%)
Oct 26, 2022 41.71 42.46 41.71 41.94 547,413 +0.03(+0.07%)
Oct 25, 2022 41.31 41.94 41.31 41.91 374,567 +0.58(+1.41%)
Oct 24, 2022 41.02 41.47 40.82 41.32 644,813 +0.46(+1.12%)
Oct 21, 2022 39.83 40.89 39.77 40.87 1,044,789 +0.92(+2.31%)
Oct 20, 2022 40.18 40.71 39.83 39.94 738,412 -0.26(-0.65%)
Oct 19, 2022 40.12 40.52 39.90 40.20 629,464 -0.11(-0.27%)
Oct 18, 2022 40.65 40.76 39.89 40.31 1,301,602 +0.42(+1.05%)
Oct 17, 2022 39.79 40.13 39.74 39.89 1,002,155 +0.80(+2.04%)
Oct 14, 2022 40.31 40.48 39.02 39.09 928,380 -0.98(-2.45%)
Oct 13, 2022 38.20 40.24 38.13 40.08 2,090,544 +1.15(+2.95%)
Oct 12, 2022 39.06 39.26 38.91 38.93 1,062,033 -0.07(-0.17%)
Oct 11, 2022 39.17 39.60 38.79 39.00 1,467,922 -0.43(-1.09%)
Oct 10, 2022 39.90 39.95 39.16 39.42 705,658 -0.44(-1.10%)
Oct 07, 2022 40.48 40.49 39.64 39.86 1,176,222 -0.95(-2.34%)
Oct 06, 2022 40.87 41.25 40.74 40.82 1,194,067 -0.24(-0.59%)
Oct 05, 2022 40.59 41.34 40.44 41.06 754,492 +0.06(+0.14%)
Oct 04, 2022 40.47 41.00 40.44 41.00 1,554,711 +1.18(+2.96%)
Oct 03, 2022 39.18 40.02 39.06 39.82 1,884,275 +1.15(+2.97%)
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%)
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.