Skip to main content

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

80.30 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 35.41 35.41 34.02 34.12 67,396 -0.92(-2.63%)
Mar 30, 2020 34.19 35.04 34.09 35.04 39,039 +1.32(+3.93%)
Mar 27, 2020 33.58 33.91 33.47 33.71 10,662 -0.84(-2.44%)
Mar 26, 2020 32.92 34.56 32.92 34.56 32,052 +1.95(+5.99%)
Mar 25, 2020 32.40 33.63 31.96 32.60 13,451 +0.44(+1.38%)
Mar 24, 2020 30.80 32.16 30.80 32.16 8,546 +2.74(+9.32%)
Mar 23, 2020 30.54 30.54 28.73 29.42 20,164 -1.06(-3.47%)
Mar 20, 2020 32.45 32.45 30.41 30.48 5,837 -1.61(-5.02%)
Mar 19, 2020 31.90 32.69 31.52 32.09 9,126 -0.06(-0.20%)
Mar 18, 2020 31.32 32.37 30.81 32.15 15,359 -0.87(-2.63%)
Mar 17, 2020 32.98 33.79 31.73 33.02 193,712 +3.06(+10.21%)
Mar 16, 2020 32.09 33.55 29.96 29.96 118,113 -5.43(-15.35%)
Mar 13, 2020 34.80 35.39 33.04 35.39 14,964 +2.26(+6.83%)
Mar 12, 2020 33.50 34.37 32.45 33.13 57,864 -3.07(-8.48%)
Mar 11, 2020 36.77 36.84 35.66 36.20 9,038 -1.66(-4.38%)
Mar 10, 2020 37.59 37.85 36.13 37.85 33,500 +1.31(+3.59%)
Mar 09, 2020 35.63 37.48 35.52 36.54 61,978 -2.13(-5.50%)
Mar 06, 2020 38.00 38.67 37.63 38.67 16,025 -0.40(-1.03%)
Mar 05, 2020 39.30 39.57 39.06 39.07 2,745 -1.04(-2.59%)
Mar 04, 2020 39.11 40.13 39.11 40.11 8,194 +1.71(+4.47%)
Mar 03, 2020 39.53 39.98 38.21 38.40 14,716 -0.97(-2.47%)
Mar 02, 2020 37.62 39.37 37.62 39.37 18,254 +2.06(+5.53%)
Feb 28, 2020 36.58 37.30 36.26 37.30 106,131 -0.47(-1.25%)
Feb 27, 2020 38.83 39.35 37.77 37.77 38,518 -1.93(-4.85%)
Feb 26, 2020 39.90 40.40 39.67 39.70 19,656 -0.16(-0.39%)
Feb 25, 2020 40.96 41.19 39.78 39.86 18,634 -1.09(-2.67%)
Feb 24, 2020 41.17 41.31 40.85 40.95 10,205 -1.11(-2.64%)
Feb 21, 2020 42.08 42.12 42.06 42.06 1,273 -0.37(-0.87%)
Feb 20, 2020 42.29 42.43 42.01 42.43 3,355 -0.17(-0.41%)
Feb 19, 2020 42.65 42.70 42.60 42.60 2,575 +0.06(+0.13%)
Feb 18, 2020 42.53 42.58 42.43 42.55 18,088 +0.04(+0.09%)
Feb 14, 2020 42.28 42.51 42.28 42.51 25,153 +0.26(+0.62%)
Feb 13, 2020 41.99 42.39 41.99 42.24 5,001 +0.10(+0.23%)
Feb 12, 2020 42.00 42.15 42.00 42.15 2,040 +0.14(+0.34%)
Feb 11, 2020 42.03 42.29 42.00 42.00 13,621 -0.03(-0.07%)
Feb 10, 2020 41.53 42.03 41.53 42.03 27,040 +0.40(+0.96%)
Feb 07, 2020 41.70 41.76 41.61 41.64 8,702 -0.15(-0.36%)
Feb 06, 2020 41.61 41.79 41.61 41.78 149,033 +0.21(+0.51%)
Feb 05, 2020 41.77 41.77 41.46 41.57 19,468 -0.00(-0.00%)
Feb 04, 2020 41.44 41.78 41.44 41.57 27,176 +0.48(+1.16%)
Feb 03, 2020 40.88 41.30 38.74 41.10 22,920 +0.42(+1.03%)
Jan 31, 2020 40.99 40.99 40.68 40.68 3,183 -0.70(-1.68%)
Jan 30, 2020 40.86 41.37 40.86 41.37 9,549 +0.39(+0.96%)
Jan 29, 2020 41.09 41.26 40.86 40.98 11,148 -0.05(-0.13%)
Jan 28, 2020 40.97 41.07 40.97 41.03 5,303 +0.33(+0.81%)
Jan 27, 2020 40.47 40.86 40.37 40.70 6,236 -0.39(-0.94%)
Jan 24, 2020 41.40 41.41 41.02 41.09 2,016 -0.20(-0.49%)
Jan 23, 2020 41.11 41.29 41.11 41.29 9,617 +0.00(+0.01%)
Jan 22, 2020 41.44 41.48 41.28 41.29 8,518 +0.12(+0.30%)
Jan 21, 2020 41.01 41.21 41.01 41.17 6,024 +0.06(+0.15%)
Jan 17, 2020 40.92 41.11 40.92 41.11 7,004 +0.26(+0.63%)
Jan 16, 2020 40.70 40.85 40.70 40.85 22,702 +0.32(+0.78%)
Jan 15, 2020 40.20 40.58 40.20 40.53 17,828 +0.38(+0.93%)
Jan 14, 2020 40.20 40.25 40.15 40.16 4,859 -0.08(-0.20%)
Jan 13, 2020 40.01 40.24 40.01 40.24 4,590 +0.29(+0.73%)
Jan 10, 2020 40.04 40.07 39.95 39.95 26,426 -0.05(-0.12%)
Jan 09, 2020 39.85 40.02 39.85 40.00 13,851 +0.41(+1.02%)
Jan 08, 2020 39.39 39.76 39.36 39.59 15,242 +0.20(+0.50%)
Jan 07, 2020 39.59 39.59 39.39 39.39 9,170 -0.23(-0.57%)
Jan 06, 2020 39.38 39.62 39.38 39.62 4,330 +0.03(+0.07%)
Jan 03, 2020 39.29 39.68 39.29 39.59 44,256 -0.12(-0.31%)
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.