Skip to main content

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

52.41 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 22, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 22, 2023 53.28 53.45 52.41 52.41 26,909 -0.91(-1.71%)
Mar 21, 2023 53.12 53.50 53.03 53.32 83,072 +0.71(+1.35%)
Mar 20, 2023 51.73 52.77 51.73 52.61 64,878 +0.94(+1.83%)
Mar 17, 2023 52.37 52.42 51.61 51.67 99,349 -0.75(-1.44%)
Mar 16, 2023 51.42 52.49 51.42 52.42 57,603 +0.35(+0.67%)
Mar 15, 2023 51.95 52.18 51.48 52.07 120,306 -0.84(-1.60%)
Mar 14, 2023 52.82 53.26 52.37 52.92 39,409 +0.46(+0.87%)
Mar 13, 2023 52.00 53.17 51.99 52.46 30,442 -0.13(-0.25%)
Mar 10, 2023 53.11 53.47 52.45 52.59 24,755 -0.50(-0.94%)
Mar 09, 2023 53.89 54.16 53.00 53.09 47,443 -0.66(-1.22%)
Mar 08, 2023 54.06 54.11 53.41 53.74 333,416 -0.31(-0.57%)
Mar 07, 2023 54.83 54.83 53.91 54.05 82,448 -0.81(-1.48%)
Mar 06, 2023 54.62 54.87 54.50 54.87 15,590 +0.32(+0.58%)
Mar 03, 2023 54.08 54.62 53.81 54.55 56,394 +0.42(+0.77%)
Mar 02, 2023 53.64 54.23 53.50 54.13 24,030 +0.38(+0.70%)
Mar 01, 2023 53.41 53.78 53.40 53.75 33,418 +0.17(+0.32%)
Feb 28, 2023 54.35 54.35 53.50 53.58 29,537 -0.59(-1.08%)
Feb 27, 2023 54.46 54.46 54.06 54.17 25,129 +0.04(+0.08%)
Feb 24, 2023 54.09 54.27 53.81 54.13 20,767 -0.25(-0.46%)
Feb 23, 2023 54.58 54.62 54.04 54.38 34,625 +0.26(+0.48%)
Feb 22, 2023 54.38 54.56 54.03 54.12 17,198 -0.25(-0.45%)
Feb 21, 2023 54.40 54.73 54.33 54.37 23,475 -0.36(-0.66%)
Feb 17, 2023 54.73 54.81 54.53 54.73 15,123 -0.27(-0.49%)
Feb 16, 2023 55.19 55.50 54.99 54.99 29,861 -0.49(-0.88%)
Feb 15, 2023 55.67 55.67 55.18 55.48 58,599 -0.35(-0.62%)
Feb 14, 2023 55.93 56.32 55.66 55.83 30,840 -0.22(-0.39%)
Feb 13, 2023 55.94 56.07 55.77 56.05 28,329 +0.19(+0.34%)
Feb 10, 2023 55.10 55.94 55.10 55.86 40,357 +1.05(+1.91%)
Feb 09, 2023 55.20 55.32 54.80 54.81 35,182 -0.09(-0.17%)
Feb 08, 2023 54.96 55.18 54.81 54.91 139,137 -0.31(-0.56%)
Feb 07, 2023 54.65 55.23 54.40 55.21 44,989 +0.68(+1.24%)
Feb 06, 2023 54.46 54.61 54.34 54.54 50,433 -0.01(-0.02%)
Feb 03, 2023 54.95 54.99 54.49 54.55 38,148 -0.18(-0.33%)
Feb 02, 2023 55.62 55.62 54.39 54.73 107,592 -0.93(-1.67%)
Feb 01, 2023 56.11 56.11 55.18 55.66 42,308 -0.49(-0.88%)
Jan 31, 2023 55.46 56.15 55.33 56.15 31,165 +0.76(+1.37%)
Jan 30, 2023 55.80 56.02 55.32 55.39 71,694 -0.54(-0.97%)
Jan 27, 2023 56.45 56.47 55.93 55.93 31,981 -0.62(-1.09%)
Jan 26, 2023 56.16 56.54 55.98 56.54 39,188 +0.71(+1.26%)
Jan 25, 2023 55.58 55.84 55.30 55.84 92,047 +0.07(+0.12%)
Jan 24, 2023 55.66 55.82 55.26 55.77 47,851 +0.09(+0.16%)
Jan 23, 2023 55.74 56.14 55.61 55.68 53,310 +0.01(+0.02%)
Jan 20, 2023 55.19 55.70 55.01 55.67 46,753 +0.42(+0.76%)
Jan 19, 2023 54.99 55.42 54.93 55.25 63,073 +0.18(+0.32%)
Jan 18, 2023 56.38 56.39 55.07 55.08 56,632 -1.07(-1.91%)
Jan 17, 2023 56.39 56.61 56.08 56.15 86,637 -0.14(-0.25%)
Jan 13, 2023 56.10 56.43 55.91 56.29 37,123 +0.03(+0.05%)
Jan 12, 2023 56.39 56.51 55.90 56.26 99,751 +0.16(+0.28%)
Jan 11, 2023 56.06 56.10 55.73 56.10 96,454 +0.40(+0.71%)
Jan 10, 2023 55.77 55.83 55.29 55.70 78,140 +0.01(+0.02%)
Jan 09, 2023 56.67 56.67 55.60 55.69 111,462 -0.57(-1.01%)
Jan 06, 2023 55.87 56.44 55.77 56.26 23,613 +0.91(+1.64%)
Jan 05, 2023 55.26 55.55 55.11 55.35 52,619 -0.06(-0.11%)
Jan 04, 2023 55.48 55.72 55.13 55.41 96,463 -0.09(-0.16%)
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.