Skip to main content

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

76.44 +2.85 (+3.87%)
Official Closing Price Updated: 8:00 PM EST, Feb 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 22, 2024 75.39 76.59 75.28 76.44 357,336 +2.85(+3.87%)
Feb 21, 2024 73.43 73.63 72.99 73.59 224,368 -0.34(-0.46%)
Feb 20, 2024 74.66 74.75 73.55 73.93 2,985,779 -0.94(-1.26%)
Feb 16, 2024 75.37 75.49 74.76 74.87 79,787 -0.29(-0.39%)
Feb 15, 2024 74.91 75.26 74.61 75.16 114,251 +0.52(+0.70%)
Feb 14, 2024 74.14 74.64 73.80 74.64 130,432 +1.19(+1.62%)
Feb 13, 2024 73.07 73.81 72.87 73.45 160,605 -0.76(-1.02%)
Feb 12, 2024 74.31 74.81 73.98 74.21 105,171 -0.04(-0.05%)
Feb 09, 2024 73.94 74.25 73.78 74.25 78,049 +0.42(+0.57%)
Feb 08, 2024 73.76 73.96 73.65 73.83 228,856 +0.09(+0.12%)
Feb 07, 2024 72.98 73.79 72.91 73.74 228,274 +1.04(+1.43%)
Feb 06, 2024 73.40 73.40 72.33 72.70 100,236 -0.21(-0.29%)
Feb 05, 2024 72.77 73.14 72.21 72.91 255,476 +0.39(+0.54%)
Feb 02, 2024 71.66 72.81 71.65 72.52 99,356 +2.00(+2.84%)
Feb 01, 2024 69.77 70.52 69.63 70.52 40,898 +1.33(+1.92%)
Jan 31, 2024 69.76 70.02 69.19 69.19 242,286 -0.96(-1.37%)
Jan 30, 2024 69.99 70.18 69.94 70.15 33,361 +0.15(+0.21%)
Jan 29, 2024 69.49 70.00 69.37 70.00 36,184 +0.65(+0.94%)
Jan 26, 2024 69.44 69.61 69.26 69.35 28,340 -0.20(-0.29%)
Jan 25, 2024 69.58 69.69 69.08 69.55 76,391 +0.49(+0.71%)
Jan 24, 2024 69.10 69.61 69.02 69.06 38,534 +0.66(+0.96%)
Jan 23, 2024 68.53 68.53 68.13 68.40 26,645 -0.06(-0.09%)
Jan 22, 2024 68.59 68.69 68.36 68.46 222,770 +0.21(+0.31%)
Jan 19, 2024 67.48 68.31 67.36 68.25 37,001 +1.00(+1.49%)
Jan 18, 2024 66.70 67.25 66.52 67.25 41,031 +1.01(+1.52%)
Jan 17, 2024 66.33 66.36 66.01 66.24 31,559 -0.38(-0.57%)
Jan 16, 2024 66.67 66.89 66.38 66.62 50,505 -0.22(-0.32%)
Jan 12, 2024 67.12 67.14 66.70 66.84 45,842 +0.01(+0.01%)
Jan 11, 2024 66.73 66.83 66.00 66.83 32,448 +0.37(+0.56%)
Jan 10, 2024 66.03 66.57 66.03 66.46 124,121 +0.62(+0.94%)
Jan 09, 2024 65.57 66.03 65.57 65.84 31,350 +0.06(+0.09%)
Jan 08, 2024 64.87 65.78 64.87 65.78 33,815 +0.96(+1.49%)
Jan 05, 2024 64.58 65.06 64.53 64.82 49,849 +0.42(+0.65%)
Jan 04, 2024 64.39 65.05 64.39 64.40 78,177 +0.06(+0.09%)
Jan 03, 2024 64.59 64.73 64.26 64.34 71,354 -0.55(-0.85%)
Jan 02, 2024 65.09 65.17 64.55 64.89 78,233 -0.61(-0.92%)
Dec 29, 2023 65.72 65.72 65.25 65.50 27,894 -0.14(-0.22%)
Dec 28, 2023 65.73 65.80 65.61 65.64 16,186 +0.01(+0.02%)
Dec 27, 2023 65.53 65.66 65.41 65.63 36,596 +0.20(+0.31%)
Dec 26, 2023 65.14 65.49 65.14 65.43 14,554 +0.39(+0.60%)
Dec 22, 2023 65.17 65.27 64.78 65.04 15,026 +0.12(+0.18%)
Dec 21, 2023 64.74 65.01 64.51 64.92 20,835 +0.75(+1.17%)
Dec 20, 2023 65.10 65.31 64.17 64.17 17,277 -1.03(-1.58%)
Dec 19, 2023 64.71 65.24 64.71 65.20 24,863 +0.53(+0.82%)
Dec 18, 2023 64.50 64.87 64.50 64.67 19,794 +0.59(+0.93%)
Dec 15, 2023 63.86 64.32 63.86 64.08 29,452 +0.17(+0.27%)
Dec 14, 2023 64.11 64.11 63.58 63.91 50,822 +0.07(+0.11%)
Dec 13, 2023 63.08 63.97 63.08 63.84 28,498 +0.79(+1.25%)
Dec 12, 2023 62.33 63.07 62.28 63.05 31,404 +0.57(+0.91%)
Dec 11, 2023 62.11 62.52 62.11 62.48 14,689 +0.52(+0.84%)
Dec 08, 2023 61.20 62.06 61.20 61.96 90,542 +0.62(+1.02%)
Dec 07, 2023 61.00 61.33 60.95 61.33 22,415 +0.44(+0.72%)
Dec 06, 2023 61.65 61.65 60.81 60.89 51,928 -0.24(-0.40%)
Dec 05, 2023 61.15 61.27 60.92 61.14 58,639 -0.20(-0.33%)
Dec 04, 2023 61.25 61.39 61.00 61.34 66,388 -0.39(-0.63%)
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.