Skip to main content

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

63.85 -0.09 (-0.14%)
Streaming Delayed Price Updated: 11:51 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 29.33 29.33 29.33 0 +0.09(+0.31%)
Aug 30, 2018 29.26 29.34 29.16 29.24 150,279 -0.13(-0.43%)
Aug 29, 2018 29.16 29.39 29.16 29.36 101,014 +0.21(+0.71%)
Aug 28, 2018 29.22 29.22 29.06 29.16 79,935 +0.00(+0.00%)
Aug 27, 2018 29.13 29.19 29.10 29.16 92,471 +0.14(+0.50%)
Aug 24, 2018 28.84 29.02 28.83 29.01 78,830 +0.22(+0.76%)
Aug 23, 2018 28.71 28.89 28.71 28.79 79,193 +0.02(+0.06%)
Aug 22, 2018 28.70 28.85 28.66 28.78 58,222 +0.02(+0.06%)
Aug 21, 2018 28.72 28.82 28.71 28.76 124,555 +0.12(+0.41%)
Aug 20, 2018 28.60 28.70 28.55 28.64 108,698 +0.07(+0.25%)
Aug 17, 2018 28.46 28.62 28.42 28.57 72,647 +0.05(+0.16%)
Aug 16, 2018 28.49 28.61 28.43 28.52 911,293 +0.20(+0.70%)
Aug 15, 2018 28.39 28.40 28.17 28.32 150,853 -0.22(-0.76%)
Aug 14, 2018 28.38 28.58 28.38 28.54 89,473 +0.25(+0.90%)
Aug 13, 2018 28.39 28.50 28.26 28.29 97,524 -0.05(-0.16%)
Aug 10, 2018 28.31 28.42 28.26 28.33 264,314 -0.14(-0.51%)
Aug 09, 2018 28.59 28.59 28.47 28.48 93,598 -0.08(-0.29%)
Aug 08, 2018 28.57 28.60 28.49 28.56 69,225 -0.03(-0.10%)
Aug 07, 2018 28.55 28.62 28.52 28.59 99,485 +0.12(+0.41%)
Aug 06, 2018 28.38 28.49 28.35 28.47 102,436 +0.08(+0.29%)
Aug 03, 2018 28.33 28.39 28.28 28.39 154,238 +0.10(+0.35%)
Aug 02, 2018 27.89 28.31 27.87 28.29 192,253 +0.21(+0.74%)
Aug 01, 2018 28.10 28.18 27.98 28.08 138,963 +0.02(+0.06%)
Jul 31, 2018 28.01 28.14 27.97 28.06 157,843 +0.14(+0.52%)
Jul 30, 2018 28.20 28.20 27.85 27.91 160,759 -0.30(-1.06%)
Jul 27, 2018 28.51 28.51 28.11 28.21 111,026 -0.27(-0.95%)
Jul 26, 2018 28.48 28.55 28.45 28.49 182,708 -0.07(-0.25%)
Jul 25, 2018 28.19 28.57 28.19 28.56 137,771 +0.35(+1.25%)
Jul 24, 2018 28.30 28.39 28.13 28.20 148,011 +0.02(+0.06%)
Jul 23, 2018 28.13 28.20 28.08 28.19 93,822 +0.00(+0.00%)
Jul 20, 2018 28.20 28.28 28.18 28.19 64,733 -0.04(-0.13%)
Jul 19, 2018 28.16 28.28 28.11 28.22 208,216 -0.05(-0.19%)
Jul 18, 2018 28.17 28.28 28.13 28.28 99,144 +0.11(+0.39%)
Jul 17, 2018 27.89 28.19 27.89 28.17 80,546 +0.20(+0.71%)
Jul 16, 2018 28.11 28.14 27.93 27.97 93,469 -0.15(-0.55%)
Jul 13, 2018 28.08 28.15 28.04 28.12 208,310 +0.05(+0.16%)
Jul 12, 2018 27.94 28.09 27.93 28.08 167,366 +0.22(+0.78%)
Jul 11, 2018 27.85 27.95 27.82 27.86 143,989 -0.15(-0.55%)
Jul 10, 2018 27.91 28.03 27.91 28.01 111,882 +0.11(+0.39%)
Jul 09, 2018 27.82 27.91 27.75 27.91 115,707 +0.18(+0.65%)
Jul 06, 2018 27.46 27.75 27.46 27.72 108,804 +0.30(+1.09%)
Jul 05, 2018 27.29 27.43 27.19 27.43 125,052 +0.28(+1.03%)
Jul 03, 2018 27.14 27.14 27.14 0 -0.12(-0.43%)
Jul 02, 2018 27.00 27.24 27.00 27.26 133,778 +0.08(+0.30%)
Jun 29, 2018 27.26 27.39 27.18 27.18 160,221 +0.04(+0.13%)
Jun 28, 2018 26.95 27.21 26.88 27.14 178,781 +0.14(+0.50%)
Jun 27, 2018 27.39 27.47 27.00 27.01 126,061 -0.29(-1.06%)
Jun 26, 2018 27.30 27.43 27.26 27.30 125,613 +0.06(+0.23%)
Jun 25, 2018 27.53 27.53 27.06 27.24 248,590 -0.43(-1.54%)
Jun 22, 2018 27.78 27.78 27.65 27.66 136,898 -0.02(-0.07%)
Jun 21, 2018 27.87 27.88 27.63 27.68 122,869 -0.22(-0.78%)
Jun 20, 2018 27.95 27.95 27.86 27.90 101,448 +0.05(+0.20%)
Jun 19, 2018 27.79 27.86 27.67 27.84 101,412 -0.24(-0.84%)
Jun 18, 2018 28.01 28.08 27.94 28.08 88,424 -0.10(-0.35%)
Jun 15, 2018 28.18 27.93 28.18 219,343 +0.05(+0.19%)
Jun 14, 2018 28.18 28.24 28.08 28.12 307,893 +0.02(+0.06%)
Jun 13, 2018 28.26 28.29 28.10 28.10 107,758 -0.14(-0.48%)
Jun 12, 2018 28.29 28.29 28.15 28.24 61,910 +0.03(+0.10%)
Jun 11, 2018 28.21 28.28 28.20 28.21 166,688 +0.02(+0.06%)
Jun 08, 2018 28.03 28.19 28.03 28.19 100,575 +0.12(+0.42%)
Jun 07, 2018 28.17 28.19 27.99 28.08 337,044 -0.02(-0.06%)
Jun 06, 2018 28.10 28.10 183,964 +0.26(+0.94%)
Jun 05, 2018 27.77 27.83 27.68 27.83 100,198 +0.09(+0.33%)
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.