Skip to main content

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

56.11 +0.35 (+0.63%)
Streaming Delayed Price Updated: 1:48 PM EST, Jan 31, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2023 56.17 56.39 55.69 55.76 71,221 -0.54(-0.97%)
Jan 27, 2023 56.83 56.85 56.30 56.30 31,770 -0.62(-1.09%)
Jan 26, 2023 56.53 56.92 56.36 56.92 38,930 +0.71(+1.26%)
Jan 25, 2023 55.95 56.21 55.67 56.21 91,440 +0.07(+0.12%)
Jan 24, 2023 56.03 56.19 55.63 56.14 47,536 +0.09(+0.16%)
Jan 23, 2023 56.11 56.51 55.98 56.05 52,959 +0.01(+0.02%)
Jan 20, 2023 55.56 56.07 55.38 56.04 46,445 +0.42(+0.76%)
Jan 19, 2023 55.36 55.79 55.30 55.62 62,657 +0.18(+0.32%)
Jan 18, 2023 56.75 56.76 55.44 55.44 56,259 -1.08(-1.90%)
Jan 17, 2023 56.76 56.99 56.45 56.52 86,066 -0.14(-0.25%)
Jan 13, 2023 56.47 56.81 56.29 56.66 36,878 +0.03(+0.05%)
Jan 12, 2023 56.76 56.88 56.27 56.63 99,093 +0.16(+0.28%)
Jan 11, 2023 56.43 56.47 56.10 56.47 95,818 +0.40(+0.71%)
Jan 10, 2023 56.14 56.20 55.66 56.07 77,625 +0.01(+0.02%)
Jan 09, 2023 57.05 57.05 55.97 56.06 110,727 -0.57(-1.01%)
Jan 06, 2023 56.24 56.81 56.15 56.63 23,458 +0.91(+1.64%)
Jan 05, 2023 55.63 55.91 55.48 55.72 52,272 -0.06(-0.11%)
Jan 04, 2023 55.85 56.09 55.49 55.78 95,827 -0.09(-0.16%)
Jan 03, 2023 56.84 56.84 55.39 55.87 76,166 -0.91(-1.60%)
Dec 30, 2022 56.63 56.79 56.31 56.78 42,402 +0.10(+0.18%)
Dec 29, 2022 56.52 56.91 56.51 56.68 41,867 +0.40(+0.71%)
Dec 28, 2022 57.13 57.17 56.28 56.28 41,074 -0.82(-1.44%)
Dec 27, 2022 57.07 57.15 56.88 57.10 36,546 +0.29(+0.51%)
Dec 23, 2022 56.31 56.85 56.20 56.81 32,231 +0.65(+1.16%)
Dec 22, 2022 56.52 56.52 55.36 56.16 27,855 -0.45(-0.79%)
Dec 21, 2022 56.46 56.77 56.30 56.61 29,774 +0.80(+1.43%)
Dec 20, 2022 55.76 56.15 55.53 55.81 23,814 +0.16(+0.29%)
Dec 19, 2022 55.99 56.02 55.33 55.65 89,827 -0.13(-0.23%)
Dec 16, 2022 55.65 55.97 55.24 55.78 76,765 -0.57(-1.01%)
Dec 15, 2022 56.61 56.65 55.94 56.35 242,405 -0.82(-1.43%)
Dec 14, 2022 57.46 57.70 56.87 57.16 67,283 -0.07(-0.12%)
Dec 13, 2022 58.12 58.12 57.08 57.23 92,973 +0.06(+0.10%)
Dec 12, 2022 56.57 57.22 56.38 57.17 31,929 +0.93(+1.64%)
Dec 09, 2022 57.08 57.08 56.25 56.25 25,563 -0.76(-1.33%)
Dec 08, 2022 57.25 57.39 56.91 57.00 75,996 +0.09(+0.16%)
Dec 07, 2022 56.96 57.34 56.79 56.91 25,909 -0.12(-0.21%)
Dec 06, 2022 57.44 57.57 56.50 57.03 75,387 -0.50(-0.86%)
Dec 05, 2022 58.41 58.41 57.20 57.53 183,839 -0.86(-1.47%)
Dec 02, 2022 58.10 58.46 58.08 58.39 32,240 +0.08(+0.14%)
Dec 01, 2022 58.88 58.92 58.16 58.31 76,006 -0.33(-0.56%)
Nov 30, 2022 57.99 58.78 57.43 58.63 130,552 +0.88(+1.52%)
Nov 29, 2022 57.83 57.91 57.52 57.76 78,892 +0.13(+0.22%)
Nov 28, 2022 57.97 58.11 57.58 57.63 23,031 -0.70(-1.21%)
Nov 25, 2022 58.41 58.61 58.33 58.33 20,058 +0.16(+0.27%)
Nov 23, 2022 58.21 58.33 57.89 58.18 221,461 -0.12(-0.21%)
Nov 22, 2022 57.89 58.38 57.73 58.30 31,819 +0.99(+1.72%)
Nov 21, 2022 57.22 57.49 56.66 57.31 38,325 -0.14(-0.24%)
Nov 18, 2022 57.26 57.50 57.05 57.45 56,972 +0.30(+0.52%)
Nov 17, 2022 56.53 57.15 56.42 57.15 25,763 +0.26(+0.45%)
Nov 16, 2022 57.16 57.48 56.85 56.89 105,162 -0.30(-0.52%)
Nov 15, 2022 57.51 57.51 56.70 57.19 107,381 +0.25(+0.44%)
Nov 14, 2022 57.15 57.75 56.94 56.94 25,752 -0.08(-0.14%)
Nov 11, 2022 57.67 57.67 56.52 57.02 112,770 -0.19(-0.33%)
Nov 10, 2022 57.31 57.31 56.63 57.21 48,363 +1.18(+2.11%)
Nov 09, 2022 57.25 57.25 55.94 56.03 80,855 -1.45(-2.52%)
Nov 08, 2022 57.26 57.70 56.94 57.48 47,880 +0.36(+0.63%)
Nov 07, 2022 56.78 57.18 56.69 57.12 21,086 +0.23(+0.40%)
Nov 04, 2022 57.22 57.22 55.89 56.89 131,575 +0.51(+0.90%)
Nov 03, 2022 55.55 56.72 55.52 56.39 44,553 +0.34(+0.60%)
Nov 02, 2022 56.93 56.05 56.05 65,977 -0.80(-1.42%)
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.