Skip to main content

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

90.59 +2.24 (+2.54%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2023 52.20 52.40 52.15 52.24 13,227 -0.31(-0.58%)
May 30, 2023 52.55 52.60 52.36 52.55 20,611 -0.34(-0.63%)
May 26, 2023 53.11 53.26 52.71 52.88 14,603 -0.11(-0.20%)
May 25, 2023 53.20 53.20 52.71 52.99 22,380 -0.49(-0.92%)
May 24, 2023 53.67 53.70 53.49 53.49 14,499 -0.21(-0.39%)
May 23, 2023 53.96 54.05 53.61 53.69 45,187 -0.24(-0.44%)
May 22, 2023 54.26 54.59 53.93 53.93 18,997 -0.30(-0.55%)
May 19, 2023 54.16 54.50 54.14 54.22 8,637 +0.22(+0.40%)
May 18, 2023 53.83 54.02 53.50 54.01 70,075 +0.05(+0.09%)
May 17, 2023 53.76 54.11 53.46 53.96 16,644 +0.43(+0.81%)
May 16, 2023 54.19 54.19 53.52 53.52 20,702 -0.75(-1.38%)
May 15, 2023 54.36 54.37 54.10 54.27 76,250 +0.04(+0.07%)
May 12, 2023 54.39 54.58 54.00 54.23 16,451 +0.09(+0.16%)
May 11, 2023 54.20 54.21 53.86 54.15 67,864 -0.30(-0.54%)
May 10, 2023 54.76 54.76 54.13 54.44 94,574 -0.06(-0.11%)
May 09, 2023 54.41 54.76 54.41 54.50 18,590 -0.08(-0.14%)
May 08, 2023 54.80 54.80 54.51 54.58 13,563 +0.10(+0.18%)
May 05, 2023 54.23 54.72 54.22 54.48 48,017 +0.89(+1.65%)
May 04, 2023 54.00 54.00 53.47 53.59 43,701 -0.48(-0.89%)
May 03, 2023 54.39 54.72 54.06 54.08 67,732 -0.30(-0.54%)
May 02, 2023 55.18 55.18 54.04 54.37 18,253 -0.98(-1.76%)
May 01, 2023 55.19 55.50 55.18 55.35 62,021 +0.06(+0.11%)
Apr 28, 2023 54.86 55.48 54.86 55.29 20,416 +0.36(+0.66%)
Apr 27, 2023 54.62 54.98 54.14 54.92 13,547 +0.54(+1.00%)
Apr 26, 2023 55.03 55.03 54.28 54.38 25,268 -0.91(-1.64%)
Apr 25, 2023 55.65 55.65 55.22 55.29 15,847 -0.44(-0.80%)
Apr 24, 2023 55.40 55.80 55.40 55.73 14,381 +0.37(+0.68%)
Apr 21, 2023 55.55 55.55 55.22 55.36 28,409 +0.02(+0.04%)
Apr 20, 2023 55.11 55.39 54.96 55.34 22,906 -0.03(-0.05%)
Apr 19, 2023 55.45 55.57 55.23 55.37 26,741 -0.24(-0.43%)
Apr 18, 2023 55.64 55.65 55.45 55.60 37,502 +0.12(+0.21%)
Apr 17, 2023 55.64 55.74 55.31 55.49 27,241 -0.13(-0.23%)
Apr 14, 2023 55.82 55.89 55.41 55.61 20,879 -0.26(-0.46%)
Apr 13, 2023 55.48 55.87 55.28 55.87 20,570 +0.49(+0.88%)
Apr 12, 2023 55.51 55.77 55.36 55.38 33,315 +0.14(+0.26%)
Apr 11, 2023 55.21 55.53 55.09 55.24 19,416 +0.20(+0.36%)
Apr 10, 2023 54.86 55.09 54.86 55.04 36,403 +0.22(+0.40%)
Apr 06, 2023 55.13 55.13 54.82 54.83 18,711 -0.18(-0.32%)
Apr 05, 2023 54.44 55.03 54.44 55.00 34,252 +0.69(+1.27%)
Apr 04, 2023 55.06 55.06 54.09 54.31 29,872 -0.66(-1.20%)
Apr 03, 2023 54.37 55.11 54.37 54.97 50,242 +1.24(+2.31%)
Mar 31, 2023 53.44 53.73 53.44 53.73 42,401 +0.42(+0.79%)
Mar 30, 2023 53.42 53.42 53.06 53.31 23,440 +0.15(+0.28%)
Mar 29, 2023 53.03 53.19 52.90 53.16 23,898 +0.42(+0.80%)
Mar 28, 2023 52.38 52.88 52.38 52.74 27,338 +0.30(+0.58%)
Mar 27, 2023 52.11 52.66 52.10 52.43 42,632 +0.59(+1.14%)
Mar 24, 2023 51.20 51.97 50.91 51.84 77,953 +0.38(+0.75%)
Mar 23, 2023 51.90 52.23 51.18 51.46 23,831 -0.19(-0.36%)
Mar 22, 2023 52.50 52.67 51.64 51.64 27,308 -0.90(-1.71%)
Mar 21, 2023 52.34 52.72 52.26 52.54 84,306 +0.70(+1.35%)
Mar 20, 2023 50.97 52.00 50.97 51.84 65,841 +0.93(+1.83%)
Mar 17, 2023 51.61 51.65 50.85 50.91 100,825 -0.74(-1.44%)
Mar 16, 2023 50.67 51.72 50.67 51.65 58,458 +0.34(+0.67%)
Mar 15, 2023 51.19 51.42 50.73 51.31 122,092 -0.83(-1.60%)
Mar 14, 2023 52.05 52.48 51.61 52.14 39,994 +0.45(+0.87%)
Mar 13, 2023 51.24 52.39 51.23 51.69 30,894 -0.13(-0.25%)
Mar 10, 2023 52.33 52.69 51.68 51.82 25,122 -0.49(-0.94%)
Mar 09, 2023 53.10 53.37 52.22 52.31 48,147 -0.65(-1.22%)
Mar 08, 2023 53.27 53.32 52.63 52.96 338,366 -0.30(-0.57%)
Mar 07, 2023 54.02 54.02 53.13 53.26 83,672 -0.80(-1.48%)
Mar 06, 2023 53.82 54.06 53.70 54.06 15,822 +0.31(+0.58%)
Mar 03, 2023 53.29 53.82 53.03 53.75 57,231 +0.41(+0.77%)
Mar 02, 2023 52.86 53.44 52.72 53.34 24,387 +0.37(+0.70%)
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.