Skip to main content

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

63.83 -0.11 (-0.18%)
Streaming Delayed Price Updated: 12:58 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 47.56 47.79 47.50 47.59 261,727 -0.10(-0.22%)
Jul 29, 2021 47.56 47.80 47.56 47.70 453,653 +0.35(+0.75%)
Jul 28, 2021 47.51 47.54 47.24 47.35 464,250 -0.12(-0.26%)
Jul 27, 2021 47.41 47.50 47.16 47.47 719,991 -0.18(-0.38%)
Jul 26, 2021 47.53 47.67 47.48 47.65 647,653 +0.04(+0.08%)
Jul 23, 2021 47.41 47.66 47.41 47.61 615,716 +0.41(+0.87%)
Jul 22, 2021 47.21 47.25 47.00 47.20 351,117 -0.05(-0.10%)
Jul 21, 2021 46.97 47.28 46.96 47.25 1,355,513 +0.47(+1.00%)
Jul 20, 2021 46.18 46.96 46.12 46.78 724,829 +0.65(+1.41%)
Jul 19, 2021 46.24 46.29 45.77 46.13 968,187 -0.73(-1.57%)
Jul 16, 2021 47.38 47.38 46.80 46.87 515,017 -0.35(-0.75%)
Jul 15, 2021 47.08 47.27 46.98 47.22 407,885 -0.06(-0.12%)
Jul 14, 2021 47.23 47.36 46.97 47.28 413,606 +0.19(+0.41%)
Jul 13, 2021 47.06 47.19 47.05 47.09 366,050 -0.10(-0.20%)
Jul 12, 2021 46.98 47.20 46.89 47.18 413,694 +0.13(+0.28%)
Jul 09, 2021 46.65 47.09 46.65 47.05 321,899 +0.63(+1.36%)
Jul 08, 2021 46.21 46.55 46.13 46.42 650,788 -0.48(-1.02%)
Jul 07, 2021 46.68 46.93 46.55 46.90 502,924 +0.25(+0.53%)
Jul 06, 2021 46.89 46.89 46.38 46.65 434,108 -0.24(-0.51%)
Jul 02, 2021 46.69 46.95 46.69 46.89 546,294 +0.29(+0.61%)
Jul 01, 2021 46.45 46.60 46.40 46.60 525,879 +0.24(+0.51%)
Jun 30, 2021 46.23 46.43 46.23 46.36 285,348 +0.09(+0.19%)
Jun 29, 2021 46.33 46.43 46.22 46.28 278,941 +0.03(+0.06%)
Jun 28, 2021 46.33 46.33 46.10 46.25 374,883 -0.01(-0.02%)
Jun 25, 2021 46.05 46.31 45.97 46.26 313,869 +0.33(+0.73%)
Jun 24, 2021 45.81 45.97 45.81 45.92 302,446 +0.37(+0.82%)
Jun 23, 2021 45.70 45.73 45.54 45.55 321,108 -0.10(-0.23%)
Jun 22, 2021 45.45 45.72 45.29 45.66 1,021,962 +0.26(+0.57%)
Jun 21, 2021 44.84 45.43 44.82 45.40 833,388 +0.76(+1.69%)
Jun 18, 2021 44.93 45.00 44.61 44.64 1,117,293 -0.51(-1.14%)
Jun 17, 2021 44.81 45.29 44.81 45.16 685,662 +0.24(+0.53%)
Jun 16, 2021 45.22 45.29 44.70 44.92 535,443 -0.29(-0.63%)
Jun 15, 2021 45.41 45.41 45.17 45.21 236,895 -0.16(-0.36%)
Jun 14, 2021 45.22 45.37 45.06 45.37 394,730 +0.15(+0.34%)
Jun 11, 2021 45.24 45.26 45.05 45.21 183,085 +0.03(+0.06%)
Jun 10, 2021 44.98 45.23 44.89 45.19 269,005 +0.36(+0.81%)
Jun 09, 2021 44.88 45.00 44.82 44.82 433,085 +0.03(+0.06%)
Jun 08, 2021 44.95 44.96 44.57 44.80 337,569 -0.06(-0.13%)
Jun 07, 2021 44.76 44.90 44.56 44.85 934,482 +0.13(+0.30%)
Jun 04, 2021 44.45 44.75 44.45 44.72 454,849 +0.49(+1.12%)
Jun 03, 2021 44.02 44.29 43.84 44.23 912,136 +0.03(+0.06%)
Jun 02, 2021 44.05 44.31 44.03 44.20 308,652 +0.21(+0.48%)
Jun 01, 2021 44.55 44.57 43.94 43.99 330,656 -0.33(-0.75%)
May 28, 2021 44.25 44.47 44.25 44.32 537,038 +0.19(+0.43%)
May 27, 2021 44.28 44.34 44.13 44.13 235,932 -0.06(-0.13%)
May 26, 2021 44.30 44.37 44.11 44.19 176,681 -0.05(-0.11%)
May 25, 2021 44.43 44.47 44.19 44.24 436,339 -0.10(-0.24%)
May 24, 2021 44.24 44.48 44.20 44.34 245,460 +0.42(+0.95%)
May 21, 2021 44.11 44.27 43.89 43.92 658,528 +0.01(+0.02%)
May 20, 2021 43.39 44.05 43.39 43.91 274,239 +0.61(+1.41%)
May 19, 2021 42.74 43.32 42.68 43.30 557,588 +0.04(+0.09%)
May 18, 2021 43.61 43.64 43.25 43.27 307,075 -0.30(-0.70%)
May 17, 2021 43.63 43.66 43.38 43.57 347,550 -0.15(-0.35%)
May 14, 2021 43.43 43.85 43.37 43.72 282,904 +0.61(+1.41%)
May 13, 2021 42.74 43.31 42.74 43.11 728,762 +0.58(+1.36%)
May 12, 2021 43.14 43.25 42.49 42.53 454,789 -0.97(-2.23%)
May 11, 2021 43.28 43.56 43.06 43.50 490,561 -0.22(-0.50%)
May 10, 2021 44.17 44.22 43.72 43.72 375,568 -0.44(-0.99%)
May 07, 2021 44.00 44.25 43.93 44.16 307,249 +0.39(+0.89%)
May 06, 2021 43.48 43.80 43.27 43.77 582,281 +0.26(+0.59%)
May 05, 2021 43.64 43.70 43.40 43.51 488,810 +0.08(+0.18%)
May 04, 2021 43.48 43.48 43.08 43.44 582,872 -0.29(-0.65%)
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.