Indicators

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

65.47 +0.24 (+0.37%)

Official Closing Price Updated: 8:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	49.76	49.98	48.42	49.52	20,724,608	-1.39(-2.73%)
Feb 27, 2020	52.87	53.15	50.86	50.91	12,507,018	-2.48(-4.64%)
Feb 26, 2020	53.96	54.45	53.34	53.39	13,596,955	-0.43(-0.80%)
Feb 25, 2020	55.30	55.35	53.71	53.82	13,727,237	-1.39(-2.52%)
Feb 24, 2020	55.44	55.80	55.10	55.20	7,799,614	-0.95(-1.70%)
Feb 21, 2020	56.14	56.34	56.10	56.16	2,885,364	-0.11(-0.19%)
Feb 20, 2020	56.19	56.29	55.77	56.27	3,921,694	+0.05(+0.08%)
Feb 19, 2020	56.60	56.60	56.22	56.22	2,341,160	-0.34(-0.60%)
Feb 18, 2020	56.61	56.66	56.42	56.56	3,005,909	-0.05(-0.08%)
Feb 14, 2020	56.32	56.61	56.26	56.60	2,357,056	+0.36(+0.63%)
Feb 13, 2020	55.77	56.29	55.77	56.25	2,813,815	+0.39(+0.70%)
Feb 12, 2020	55.87	55.95	55.71	55.86	2,977,546	-0.02(-0.03%)
Feb 11, 2020	55.86	56.05	55.80	55.87	2,445,324	+0.16(+0.28%)
Feb 10, 2020	55.41	55.72	55.41	55.72	2,591,923	+0.36(+0.66%)
Feb 07, 2020	55.52	55.61	55.31	55.35	3,881,927	-0.15(-0.26%)
Feb 06, 2020	55.52	55.61	55.43	55.50	3,413,407	+0.07(+0.13%)
Feb 05, 2020	55.20	55.46	55.13	55.43	3,807,977	+0.38(+0.70%)
Feb 04, 2020	55.20	55.41	55.01	55.04	5,058,269	+0.13(+0.23%)

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.