Skip to main content

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

80.22 -0.08 (-0.10%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2023 55.77 55.92 55.54 55.91 38,169 +0.03(+0.05%)
Oct 30, 2023 55.64 56.03 55.52 55.88 95,120 +0.69(+1.25%)
Oct 27, 2023 55.74 55.74 55.09 55.18 25,177 -0.27(-0.49%)
Oct 26, 2023 56.04 56.06 55.22 55.46 59,870 -0.69(-1.22%)
Oct 25, 2023 57.11 57.11 56.11 56.15 32,361 -1.00(-1.74%)
Oct 24, 2023 56.98 57.35 56.81 57.14 139,050 +0.43(+0.76%)
Oct 23, 2023 56.27 57.05 56.12 56.71 389,669 +0.39(+0.69%)
Oct 20, 2023 56.98 56.98 56.32 56.32 13,882 -0.78(-1.36%)
Oct 19, 2023 57.87 57.89 57.09 57.10 66,159 -0.50(-0.86%)
Oct 18, 2023 58.16 58.16 57.48 57.60 16,935 -0.95(-1.62%)
Oct 17, 2023 58.19 58.75 58.11 58.55 13,531 -0.20(-0.35%)
Oct 16, 2023 58.30 58.81 58.30 58.75 68,914 +0.75(+1.29%)
Oct 13, 2023 58.78 58.99 57.90 58.00 89,479 -0.68(-1.16%)
Oct 12, 2023 58.99 59.25 58.47 58.68 12,053 -0.27(-0.46%)
Oct 11, 2023 58.75 58.95 58.47 58.95 38,968 +0.46(+0.78%)
Oct 10, 2023 58.16 58.83 58.13 58.50 22,906 +0.58(+1.00%)
Oct 09, 2023 57.44 58.07 57.35 57.92 17,932 +0.24(+0.41%)
Oct 06, 2023 56.46 57.86 56.31 57.68 35,539 +1.03(+1.81%)
Oct 05, 2023 56.65 56.87 56.26 56.65 38,072 -0.02(-0.04%)
Oct 04, 2023 56.29 56.72 56.15 56.67 19,828 +0.46(+0.81%)
Oct 03, 2023 56.69 56.89 56.05 56.21 31,262 -0.83(-1.45%)
Oct 02, 2023 57.11 57.32 56.66 57.04 30,148 -0.00(-0.00%)
Sep 29, 2023 57.90 57.90 56.90 57.04 25,019 -0.51(-0.88%)
Sep 28, 2023 57.05 57.83 57.03 57.55 159,926 +0.59(+1.03%)
Sep 27, 2023 56.99 57.11 56.48 56.96 12,809 +0.20(+0.35%)
Sep 26, 2023 57.12 57.18 56.68 56.76 12,130 -0.62(-1.08%)
Sep 25, 2023 57.01 57.38 57.24 57.38 25,160 +0.16(+0.28%)
Sep 22, 2023 57.20 57.49 57.12 57.22 18,272 +0.24(+0.42%)
Sep 21, 2023 57.51 57.56 56.98 56.98 38,134 -1.14(-1.95%)
Sep 20, 2023 58.76 58.94 58.12 58.12 16,151 -0.55(-0.94%)
Sep 19, 2023 58.70 58.70 58.26 58.67 14,240 -0.08(-0.13%)
Sep 18, 2023 58.56 58.92 58.56 58.74 17,037 +0.10(+0.17%)
Sep 15, 2023 59.30 59.30 58.65 58.65 19,654 -0.77(-1.30%)
Sep 14, 2023 59.22 59.45 59.21 59.42 13,879 +0.57(+0.96%)
Sep 13, 2023 59.07 59.07 58.71 58.85 57,756 -0.29(-0.49%)
Sep 12, 2023 58.75 59.24 58.75 59.14 131,698 +0.55(+0.93%)
Sep 11, 2023 58.90 59.03 58.60 58.60 26,273 -0.05(-0.08%)
Sep 08, 2023 58.45 58.89 58.45 58.64 87,587 +0.45(+0.77%)
Sep 07, 2023 57.98 58.40 57.98 58.20 12,167 +0.28(+0.49%)
Sep 06, 2023 57.95 57.95 57.56 57.91 22,108 -0.17(-0.29%)
Sep 05, 2023 58.39 58.51 57.96 58.08 33,865 -0.22(-0.37%)
Sep 01, 2023 58.13 58.42 58.12 58.30 81,722 +0.54(+0.94%)
Aug 31, 2023 58.04 58.04 57.76 57.76 20,432 -0.21(-0.36%)
Aug 30, 2023 57.92 58.19 57.92 57.96 19,290 +0.06(+0.11%)
Aug 29, 2023 57.66 57.91 57.46 57.90 15,382 +0.28(+0.49%)
Aug 28, 2023 57.45 57.76 57.43 57.62 15,904 +0.24(+0.42%)
Aug 25, 2023 57.27 57.63 57.02 57.38 47,991 +0.35(+0.62%)
Aug 24, 2023 57.28 57.43 57.03 57.03 136,039 -0.40(-0.69%)
Aug 23, 2023 57.34 57.52 57.21 57.43 66,535 +0.15(+0.26%)
Aug 22, 2023 57.64 57.64 57.22 57.28 10,229 -0.28(-0.48%)
Aug 21, 2023 57.64 57.73 57.26 57.56 13,468 +0.02(+0.03%)
Aug 18, 2023 57.01 57.62 56.84 57.54 14,821 +0.26(+0.46%)
Aug 17, 2023 57.57 57.79 57.23 57.28 10,109 -0.18(-0.31%)
Aug 16, 2023 57.65 57.99 57.38 57.46 20,380 -0.18(-0.31%)
Aug 15, 2023 57.96 57.96 57.56 57.64 14,130 -0.63(-1.09%)
Aug 14, 2023 58.10 58.27 57.96 58.27 13,294 +0.25(+0.43%)
Aug 11, 2023 57.54 58.09 57.54 58.02 20,743 +0.52(+0.90%)
Aug 10, 2023 57.67 57.98 57.45 57.50 12,894 -0.00(-0.01%)
Aug 09, 2023 57.32 57.85 57.32 57.51 22,011 +0.22(+0.38%)
Aug 08, 2023 56.80 57.29 56.80 57.29 30,844 +0.78(+1.39%)
Aug 07, 2023 56.23 56.59 56.23 56.51 68,477 +0.52(+0.92%)
Aug 04, 2023 56.47 56.61 55.99 55.99 13,242 -0.23(-0.41%)
Aug 03, 2023 56.14 56.47 56.01 56.22 16,557 -0.01(-0.02%)
Aug 02, 2023 56.32 56.43 56.13 56.23 21,144 -0.15(-0.27%)
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.