Skip to main content

S&P 500 Momentum Invesco ETF (NY: SPMO )

80.22 -0.08 (-0.10%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 53.60 53.60 52.76 52.84 29,953 -0.58(-1.08%)
Feb 27, 2023 53.70 53.70 53.31 53.42 25,483 +0.04(+0.08%)
Feb 24, 2023 53.34 53.52 53.07 53.38 21,059 -0.25(-0.46%)
Feb 23, 2023 53.82 53.86 53.29 53.62 35,112 +0.25(+0.48%)
Feb 22, 2023 53.62 53.80 53.28 53.37 17,440 -0.24(-0.45%)
Feb 21, 2023 53.64 53.97 53.58 53.61 23,806 -0.35(-0.66%)
Feb 17, 2023 53.97 54.05 53.77 53.97 15,336 -0.26(-0.49%)
Feb 16, 2023 54.43 54.73 54.23 54.23 30,281 -0.48(-0.88%)
Feb 15, 2023 54.90 54.90 54.42 54.71 59,423 -0.34(-0.62%)
Feb 14, 2023 55.15 55.53 54.88 55.05 31,274 -0.22(-0.39%)
Feb 13, 2023 55.16 55.30 55.00 55.27 28,727 +0.19(+0.34%)
Feb 10, 2023 54.34 55.16 54.34 55.08 40,924 +1.03(+1.91%)
Feb 09, 2023 54.44 54.56 54.04 54.05 35,676 -0.09(-0.17%)
Feb 08, 2023 54.20 54.42 54.05 54.14 141,093 -0.30(-0.56%)
Feb 07, 2023 53.89 54.47 53.64 54.45 45,621 +0.67(+1.24%)
Feb 06, 2023 53.70 53.85 53.59 53.78 51,143 -0.01(-0.02%)
Feb 03, 2023 54.19 54.23 53.73 53.79 38,685 -0.18(-0.33%)
Feb 02, 2023 54.85 54.85 53.63 53.97 109,105 -0.92(-1.67%)
Feb 01, 2023 55.33 55.33 54.42 54.88 42,903 -0.48(-0.88%)
Jan 31, 2023 54.69 55.37 54.56 55.37 31,603 +0.75(+1.37%)
Jan 30, 2023 55.03 55.24 54.56 54.62 72,702 -0.53(-0.97%)
Jan 27, 2023 55.67 55.69 55.15 55.15 32,430 -0.61(-1.09%)
Jan 26, 2023 55.38 55.76 55.21 55.76 39,739 +0.70(+1.26%)
Jan 25, 2023 54.81 55.06 54.54 55.06 93,341 +0.07(+0.12%)
Jan 24, 2023 54.89 55.05 54.50 55.00 48,524 +0.09(+0.16%)
Jan 23, 2023 54.97 55.36 54.84 54.91 54,060 +0.01(+0.02%)
Jan 20, 2023 54.43 54.93 54.25 54.90 47,411 +0.41(+0.76%)
Jan 19, 2023 54.23 54.65 54.17 54.49 63,960 +0.17(+0.32%)
Jan 18, 2023 55.59 55.60 54.31 54.31 57,429 -1.05(-1.90%)
Jan 17, 2023 55.60 55.83 55.30 55.37 87,856 -0.14(-0.25%)
Jan 13, 2023 55.32 55.65 55.14 55.51 37,645 +0.03(+0.05%)
Jan 12, 2023 55.60 55.73 55.13 55.48 101,154 +0.16(+0.28%)
Jan 11, 2023 55.28 55.32 54.96 55.32 97,811 +0.39(+0.71%)
Jan 10, 2023 55.00 55.05 54.53 54.93 79,239 +0.01(+0.02%)
Jan 09, 2023 55.89 55.89 54.83 54.92 113,030 -0.56(-1.01%)
Jan 06, 2023 55.09 55.65 55.00 55.48 23,945 +0.89(+1.64%)
Jan 05, 2023 54.50 54.77 54.35 54.58 53,359 -0.06(-0.11%)
Jan 04, 2023 54.71 54.95 54.36 54.64 97,820 -0.09(-0.16%)
Jan 03, 2023 55.68 55.68 54.26 54.73 77,750 -0.89(-1.60%)
Dec 30, 2022 55.48 55.63 55.16 55.62 43,283 +0.10(+0.18%)
Dec 29, 2022 55.37 55.75 55.36 55.53 42,737 +0.39(+0.71%)
Dec 28, 2022 55.97 56.01 55.13 55.13 41,928 -0.80(-1.44%)
Dec 27, 2022 55.91 55.98 55.72 55.94 37,306 +0.28(+0.51%)
Dec 23, 2022 55.16 55.69 55.05 55.65 32,901 +0.64(+1.16%)
Dec 22, 2022 55.37 55.37 54.24 55.02 28,434 -0.44(-0.79%)
Dec 21, 2022 55.31 55.61 55.15 55.46 30,393 +0.78(+1.43%)
Dec 20, 2022 54.62 55.01 54.40 54.67 24,309 +0.16(+0.29%)
Dec 19, 2022 54.85 54.88 54.20 54.52 91,695 -0.13(-0.23%)
Dec 16, 2022 54.52 54.83 54.12 54.64 78,362 -0.56(-1.01%)
Dec 15, 2022 55.45 55.50 54.80 55.20 247,447 -0.80(-1.43%)
Dec 14, 2022 56.29 56.52 55.72 56.00 68,682 -0.07(-0.12%)
Dec 13, 2022 56.93 56.93 55.92 56.07 94,907 +0.06(+0.10%)
Dec 12, 2022 55.41 56.06 55.23 56.01 32,594 +0.91(+1.64%)
Dec 09, 2022 55.92 55.92 55.10 55.10 26,095 -0.74(-1.33%)
Dec 08, 2022 56.09 56.22 55.75 55.84 77,577 +0.09(+0.16%)
Dec 07, 2022 55.80 56.18 55.64 55.75 26,448 -0.12(-0.21%)
Dec 06, 2022 56.27 56.39 55.35 55.87 76,955 -0.49(-0.86%)
Dec 05, 2022 57.22 57.22 56.04 56.36 187,663 -0.84(-1.47%)
Dec 02, 2022 56.91 57.27 56.89 57.20 32,911 +0.08(+0.14%)
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.