Skip to main content

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

88.35 -0.30 (-0.34%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 36.60 36.72 36.53 36.72 4,385 +0.26(+0.71%)
Mar 28, 2019 36.31 36.52 36.30 36.46 47,840 +0.14(+0.37%)
Mar 27, 2019 36.53 36.53 36.11 36.33 5,435 -0.21(-0.59%)
Mar 26, 2019 36.71 36.79 36.46 36.54 8,475 +0.09(+0.24%)
Mar 25, 2019 36.33 36.48 36.22 36.45 42,944 +0.09(+0.26%)
Mar 22, 2019 36.72 36.80 36.36 36.36 100,118 -0.52(-1.42%)
Mar 21, 2019 36.59 36.91 36.59 36.88 6,317 +0.43(+1.19%)
Mar 20, 2019 36.40 36.55 36.30 36.45 8,092 +0.03(+0.09%)
Mar 19, 2019 36.36 36.52 36.30 36.41 9,693 +0.11(+0.30%)
Mar 18, 2019 36.26 36.31 36.23 36.31 18,811 +0.11(+0.31%)
Mar 15, 2019 36.15 36.32 36.12 36.19 11,474 +0.22(+0.61%)
Mar 14, 2019 36.01 36.07 35.94 35.98 85,392 -0.01(-0.04%)
Mar 13, 2019 35.78 36.14 35.78 35.99 17,827 +0.32(+0.90%)
Mar 12, 2019 35.69 35.82 35.67 35.67 14,759 +0.07(+0.20%)
Mar 11, 2019 35.12 35.60 35.12 35.60 11,824 +0.57(+1.64%)
Mar 08, 2019 34.67 35.02 34.67 35.02 3,324 -0.07(-0.20%)
Mar 07, 2019 35.15 35.24 35.02 35.09 2,003 -0.38(-1.06%)
Mar 06, 2019 35.48 35.48 35.47 35.47 580 -0.27(-0.76%)
Mar 05, 2019 35.61 35.77 35.61 35.74 7,021 +0.02(+0.06%)
Mar 04, 2019 36.13 36.16 35.47 35.72 29,628 -0.27(-0.75%)
Mar 01, 2019 36.04 36.06 35.82 35.99 48,365 +0.28(+0.78%)
Feb 28, 2019 35.83 35.83 35.71 35.71 5,735 -0.07(-0.19%)
Feb 27, 2019 35.69 35.82 35.56 35.78 7,060 -0.08(-0.23%)
Feb 26, 2019 35.74 35.92 35.73 35.86 15,220 +0.05(+0.13%)
Feb 25, 2019 35.84 36.07 35.80 35.82 35,260 +0.05(+0.13%)
Feb 22, 2019 35.56 35.82 35.56 35.77 13,405 +0.35(+0.97%)
Feb 21, 2019 35.41 35.54 35.38 35.42 5,146 -0.10(-0.29%)
Feb 20, 2019 35.57 35.62 35.41 35.53 10,839 +0.02(+0.05%)
Feb 19, 2019 35.38 35.60 35.38 35.51 9,581 +0.00(+0.00%)
Feb 15, 2019 35.42 35.51 35.37 35.51 13,297 +0.38(+1.09%)
Feb 14, 2019 34.96 35.28 34.95 35.13 9,099 -0.00(-0.00%)
Feb 13, 2019 35.22 35.25 35.10 35.13 20,256 +0.12(+0.35%)
Feb 12, 2019 34.78 35.04 34.78 35.01 12,601 +0.59(+1.71%)
Feb 11, 2019 34.41 34.59 34.41 34.42 5,992 +0.04(+0.12%)
Feb 08, 2019 34.13 34.40 34.13 34.38 2,788 -0.03(-0.09%)
Feb 07, 2019 34.50 34.51 34.12 34.41 8,660 -0.38(-1.09%)
Feb 06, 2019 34.96 34.96 34.60 34.79 5,495 -0.06(-0.17%)
Feb 05, 2019 34.86 34.91 34.75 34.85 29,327 +0.26(+0.74%)
Feb 04, 2019 34.32 34.59 34.32 34.59 4,679 +0.34(+0.99%)
Feb 01, 2019 34.32 34.40 34.23 34.25 10,187 -0.11(-0.33%)
Jan 31, 2019 34.03 34.41 34.03 34.36 11,564 +0.27(+0.79%)
Jan 30, 2019 33.83 34.15 33.83 34.09 15,720 +0.74(+2.21%)
Jan 29, 2019 33.52 33.52 33.29 33.35 11,487 -0.25(-0.75%)
Jan 28, 2019 33.49 33.61 33.40 33.61 11,114 -0.35(-1.02%)
Jan 25, 2019 33.83 34.08 33.83 33.95 34,317 +0.29(+0.86%)
Jan 24, 2019 33.40 33.66 33.40 33.66 4,518 +0.14(+0.42%)
Jan 23, 2019 33.49 33.52 33.21 33.52 14,946 +0.06(+0.17%)
Jan 22, 2019 33.91 33.91 33.26 33.47 19,028 -0.62(-1.83%)
Jan 18, 2019 33.86 34.15 33.81 34.09 6,756 +0.51(+1.52%)
Jan 17, 2019 33.40 33.71 33.32 33.58 8,819 +0.21(+0.62%)
Jan 16, 2019 33.46 33.51 33.33 33.37 151,666 +0.11(+0.32%)
Jan 15, 2019 33.08 33.33 33.08 33.27 7,245 +0.47(+1.43%)
Jan 14, 2019 32.81 32.87 32.64 32.80 5,056 -0.21(-0.65%)
Jan 11, 2019 32.88 33.01 32.86 33.01 2,895 +0.01(+0.03%)
Jan 10, 2019 32.78 33.00 32.54 33.00 1,773 +0.09(+0.28%)
Jan 09, 2019 32.84 32.98 32.68 32.91 21,526 +0.34(+1.03%)
Jan 08, 2019 32.61 32.62 32.17 32.57 14,837 +0.30(+0.93%)
Jan 07, 2019 31.93 32.40 31.93 32.27 28,449 +0.45(+1.41%)
Jan 04, 2019 31.37 31.83 31.37 31.83 2,681 +1.26(+4.13%)
Jan 03, 2019 31.19 31.28 30.56 30.56 35,693 -0.98(-3.12%)
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.