Skip to main content

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

63.79 -0.15 (-0.24%)
Streaming Delayed Price Updated: 11:05 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 36.27 36.85 36.27 36.49 1,220,723 +0.32(+0.89%)
Sep 29, 2020 36.30 36.42 36.11 36.17 713,785 -0.15(-0.42%)
Sep 28, 2020 36.23 36.38 36.12 36.32 221,744 +0.58(+1.61%)
Sep 25, 2020 35.12 35.84 35.01 35.75 449,170 +0.54(+1.53%)
Sep 24, 2020 35.01 35.54 34.86 35.21 381,776 +0.10(+0.30%)
Sep 23, 2020 35.94 35.96 35.07 35.11 328,334 -0.69(-1.93%)
Sep 22, 2020 35.64 35.87 35.30 35.80 360,325 +0.29(+0.82%)
Sep 21, 2020 35.35 35.50 34.97 35.50 634,515 -0.41(-1.15%)
Sep 18, 2020 36.40 36.40 35.59 35.91 610,470 -0.35(-0.96%)
Sep 17, 2020 35.89 36.40 35.86 36.26 737,272 -0.20(-0.54%)
Sep 16, 2020 36.86 36.91 36.43 36.46 402,391 -0.22(-0.59%)
Sep 15, 2020 36.77 36.90 36.56 36.68 370,114 +0.19(+0.52%)
Sep 14, 2020 36.39 36.62 36.32 36.49 483,539 +0.57(+1.60%)
Sep 11, 2020 36.09 36.25 35.61 35.91 1,020,073 +0.11(+0.32%)
Sep 10, 2020 36.70 36.74 35.69 35.80 1,008,184 -0.64(-1.75%)
Sep 09, 2020 36.07 36.74 36.01 36.44 1,057,971 +0.86(+2.40%)
Sep 08, 2020 35.97 36.12 35.56 35.59 1,072,648 -1.00(-2.72%)
Sep 04, 2020 37.01 37.20 35.88 36.58 1,235,934 -0.37(-0.99%)
Sep 03, 2020 38.24 38.24 36.65 36.95 705,469 -1.45(-3.77%)
Sep 02, 2020 38.06 38.50 37.96 38.40 841,702 +0.63(+1.67%)
Sep 01, 2020 37.54 37.80 37.47 37.77 430,703 +0.29(+0.78%)
Aug 31, 2020 37.60 37.65 37.40 37.48 343,887 -0.11(-0.30%)
Aug 28, 2020 37.37 37.60 37.28 37.59 332,297 +0.33(+0.88%)
Aug 27, 2020 37.32 37.43 37.09 37.26 514,757 +0.10(+0.28%)
Aug 26, 2020 36.97 37.19 36.84 37.16 336,310 +0.27(+0.74%)
Aug 25, 2020 36.85 36.88 36.69 36.88 378,641 +0.17(+0.46%)
Aug 24, 2020 36.70 36.71 36.53 36.71 272,790 +0.29(+0.80%)
Aug 21, 2020 36.17 36.43 36.07 36.42 261,265 +0.25(+0.70%)
Aug 20, 2020 35.88 36.22 35.83 36.17 260,977 +0.15(+0.42%)
Aug 19, 2020 36.17 36.26 35.97 36.02 611,440 -0.11(-0.31%)
Aug 18, 2020 36.16 36.21 35.93 36.13 280,520 +0.05(+0.13%)
Aug 17, 2020 36.02 36.14 35.98 36.08 543,405 +0.25(+0.71%)
Aug 14, 2020 35.79 35.91 35.73 35.83 399,182 +0.00(+0.00%)
Aug 13, 2020 35.84 35.98 35.72 35.83 793,796 -0.17(-0.47%)
Aug 12, 2020 35.65 36.07 35.65 36.00 658,928 +0.62(+1.75%)
Aug 11, 2020 35.81 35.84 35.31 35.38 642,518 -0.29(-0.82%)
Aug 10, 2020 35.58 35.71 35.40 35.67 324,641 +0.12(+0.34%)
Aug 07, 2020 35.55 35.56 35.30 35.55 649,495 -0.08(-0.24%)
Aug 06, 2020 35.43 35.63 35.28 35.63 453,422 +0.16(+0.45%)
Aug 05, 2020 35.43 35.52 35.37 35.47 654,070 +0.22(+0.61%)
Aug 04, 2020 35.07 35.26 34.96 35.26 614,195 +0.14(+0.40%)
Aug 03, 2020 34.96 35.19 34.94 35.12 772,142 +0.38(+1.08%)
Jul 31, 2020 34.66 34.74 34.16 34.74 1,176,811 +0.22(+0.63%)
Jul 30, 2020 34.35 34.58 34.10 34.52 965,012 -0.18(-0.51%)
Jul 29, 2020 34.49 34.79 34.43 34.70 770,771 +0.29(+0.85%)
Jul 28, 2020 34.57 34.66 34.38 34.41 809,929 -0.24(-0.68%)
Jul 27, 2020 34.39 34.68 34.32 34.65 1,246,666 +0.33(+0.96%)
Jul 24, 2020 34.47 34.47 34.15 34.32 1,404,475 -0.45(-1.30%)
Jul 23, 2020 35.10 35.26 34.64 34.77 2,509,931 -0.37(-1.04%)
Jul 22, 2020 34.93 35.15 34.84 35.13 837,808 +0.23(+0.65%)
Jul 21, 2020 35.10 35.14 34.82 34.91 1,728,052 +0.00(+0.00%)
Jul 20, 2020 34.66 34.98 34.53 34.91 540,136 +0.23(+0.65%)
Jul 17, 2020 34.62 34.76 34.47 34.68 682,353 +0.23(+0.66%)
Jul 16, 2020 34.49 34.49 34.25 34.46 1,245,403 -0.15(-0.43%)
Jul 15, 2020 34.71 34.72 34.35 34.61 1,707,450 +0.33(+0.96%)
Jul 14, 2020 33.65 34.32 33.48 34.28 1,804,530 +0.49(+1.45%)
Jul 13, 2020 34.24 34.56 33.72 33.79 1,385,206 -0.26(-0.77%)
Jul 10, 2020 33.86 34.07 33.66 34.05 940,322 +0.18(+0.53%)
Jul 09, 2020 34.08 34.13 33.51 33.87 1,153,035 -0.10(-0.30%)
Jul 08, 2020 33.89 34.02 33.67 33.98 938,601 +0.22(+0.64%)
Jul 07, 2020 33.94 34.17 33.72 33.76 689,933 -0.33(-0.97%)
Jul 06, 2020 34.02 34.17 33.93 34.09 668,849 +0.47(+1.40%)
Jul 02, 2020 33.74 33.94 33.55 33.62 634,183 +0.25(+0.76%)
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.