Indicators

S&P 500 Low Vol Invesco ETF (NY: SPLV )

65.24 -0.45 (-0.69%)

Streaming Delayed Price Updated: 12:42 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	41.33	41.49	41.01	41.49	5,369,862	+0.35(+0.84%)
Dec 28, 2018	41.39	41.62	41.00	41.14	9,623,674	-0.04(-0.09%)
Dec 27, 2018	40.45	41.19	39.97	41.17	8,686,376	+0.41(+1.00%)
Dec 26, 2018	39.71	40.79	39.27	40.77	8,983,971	+1.15(+2.90%)
Dec 24, 2018	40.91	40.99	39.59	39.62	8,600,393	-1.39(-3.40%)
Dec 21, 2018	41.47	42.30	41.00	41.01	11,414,252	-0.44(-1.07%)
Dec 20, 2018	41.72	41.94	41.06	41.46	15,031,072	-0.35(-0.85%)
Dec 19, 2018	42.24	42.72	41.60	41.81	9,146,376	-0.35(-0.82%)
Dec 18, 2018	42.42	42.66	41.95	42.16	5,182,519	-0.05(-0.13%)
Dec 17, 2018	43.26	43.26	42.04	42.21	5,237,030	-1.07(-2.48%)
Dec 14, 2018	43.56	43.60	43.15	43.29	4,803,955	-0.50(-1.14%)
Dec 13, 2018	43.66	43.93	43.64	43.78	2,511,979	+0.20(+0.47%)
Dec 12, 2018	44.08	44.13	43.55	43.58	3,341,068	-0.14(-0.32%)
Dec 11, 2018	44.01	44.13	43.60	43.72	3,225,737	+0.01(+0.02%)
Dec 10, 2018	43.73	43.84	42.93	43.71	7,021,000	+0.02(+0.04%)
Dec 07, 2018	44.11	44.29	43.53	43.69	5,146,813	-0.49(-1.10%)
Dec 06, 2018	43.81	44.19	43.02	44.18	5,161,116	+0.04(+0.10%)
Dec 04, 2018	44.81	44.92	44.01	44.14	3,736,622	-0.64(-1.43%)

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.