Indicators

S&P 500 Low Vol Invesco ETF (NY: SPLV )

65.71 -0.31 (-0.47%)

Official Closing Price Updated: 8:00 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2023	60.13	60.24	59.71	59.74	1,854,558	-0.52(-0.87%)
Feb 27, 2023	60.67	60.92	60.11	60.26	1,901,332	-0.15(-0.24%)
Feb 24, 2023	60.32	60.56	60.04	60.41	1,830,725	-0.25(-0.42%)
Feb 23, 2023	60.83	61.01	60.34	60.66	1,613,660	-0.03(-0.05%)
Feb 22, 2023	60.93	61.13	60.56	60.69	1,730,139	-0.14(-0.22%)
Feb 21, 2023	61.22	61.37	60.74	60.82	2,183,989	-0.64(-1.04%)
Feb 17, 2023	60.73	61.59	60.72	61.46	1,926,929	+0.70(+1.15%)
Feb 16, 2023	60.64	61.11	60.32	60.77	1,536,602	-0.37(-0.60%)
Feb 15, 2023	60.75	61.15	60.67	61.14	1,535,303	+0.16(+0.27%)
Feb 14, 2023	61.46	61.61	60.79	60.97	2,441,936	-0.60(-0.98%)
Feb 13, 2023	61.11	61.60	61.11	61.57	2,317,032	+0.45(+0.73%)
Feb 10, 2023	60.44	61.16	60.38	61.13	1,885,348	+0.74(+1.22%)
Feb 09, 2023	61.14	61.35	60.30	60.39	1,564,914	-0.56(-0.92%)
Feb 08, 2023	61.15	61.25	60.86	60.95	2,363,753	-0.50(-0.82%)
Feb 07, 2023	61.15	61.59	60.70	61.45	2,154,346	+0.03(+0.05%)
Feb 06, 2023	61.03	61.45	61.02	61.43	2,151,667	+0.26(+0.43%)
Feb 03, 2023	61.46	61.59	60.71	61.16	4,185,272	-0.53(-0.86%)
Feb 02, 2023	61.75	61.96	61.32	61.70	4,206,485	-0.16(-0.25%)

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.