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 (%)
Nov 30, 2023 61.36 61.39 60.91 61.39 73,250 +0.12(+0.20%)
Nov 29, 2023 61.54 61.63 61.26 61.27 22,176 -0.12(-0.20%)
Nov 28, 2023 61.52 61.61 61.18 61.39 27,005 -0.15(-0.25%)
Nov 27, 2023 61.69 61.78 61.54 61.54 14,242 -0.22(-0.36%)
Nov 24, 2023 61.84 61.85 61.75 61.77 14,210 -0.06(-0.10%)
Nov 22, 2023 61.96 62.00 61.63 61.83 20,785 +0.00(+0.00%)
Nov 21, 2023 61.91 61.94 61.64 61.83 72,784 -0.25(-0.40%)
Nov 20, 2023 61.47 62.13 61.45 62.08 18,924 +0.65(+1.05%)
Nov 17, 2023 61.21 61.47 61.19 61.43 16,376 +0.36(+0.59%)
Nov 16, 2023 60.88 61.08 60.75 61.07 71,026 -0.04(-0.07%)
Nov 15, 2023 61.58 61.58 61.03 61.11 17,155 -0.28(-0.45%)
Nov 14, 2023 61.14 61.56 60.98 61.39 40,372 +0.99(+1.63%)
Nov 13, 2023 59.97 60.58 59.97 60.41 17,982 +0.28(+0.46%)
Nov 10, 2023 59.21 60.13 59.21 60.13 23,584 +1.23(+2.09%)
Nov 09, 2023 59.43 59.59 58.87 58.90 17,781 -0.39(-0.66%)
Nov 08, 2023 59.04 59.33 58.74 59.29 27,161 +0.38(+0.64%)
Nov 07, 2023 58.78 58.97 58.66 58.91 47,482 +0.06(+0.10%)
Nov 06, 2023 58.58 58.85 58.50 58.85 46,273 +0.45(+0.77%)
Nov 03, 2023 58.15 58.71 58.15 58.41 14,087 +0.62(+1.07%)
Nov 02, 2023 57.41 57.83 57.34 57.79 11,193 +1.04(+1.82%)
Nov 01, 2023 56.09 56.82 56.09 56.75 25,177 +0.85(+1.51%)
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%)
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.