Skip to main content

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

77.06 +0.95 (+1.25%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 40.16 40.48 39.97 40.48 2,533 +0.39(+0.98%)
May 28, 2020 39.84 40.47 39.84 40.09 5,384 +0.35(+0.89%)
May 27, 2020 39.23 39.74 39.02 39.74 2,383 +0.29(+0.75%)
May 26, 2020 40.12 40.12 39.36 39.44 9,424 +0.11(+0.29%)
May 22, 2020 39.06 39.34 39.06 39.33 2,322 +0.25(+0.63%)
May 21, 2020 39.50 39.50 39.08 39.08 3,022 -0.42(-1.06%)
May 20, 2020 39.58 39.63 39.40 39.50 11,207 +0.38(+0.97%)
May 19, 2020 40.01 40.01 39.13 39.13 4,329 -0.28(-0.71%)
May 18, 2020 39.51 39.55 39.22 39.41 8,792 +1.08(+2.82%)
May 15, 2020 37.72 38.33 37.72 38.33 13,301 +0.24(+0.63%)
May 14, 2020 37.58 38.09 37.13 38.09 19,053 +0.33(+0.87%)
May 13, 2020 38.09 38.18 37.38 37.76 10,662 -0.47(-1.23%)
May 12, 2020 38.90 38.97 38.23 38.23 32,386 -0.76(-1.96%)
May 11, 2020 38.70 39.09 38.70 38.99 6,840 +0.25(+0.63%)
May 08, 2020 38.32 38.75 38.32 38.75 15,307 +0.58(+1.52%)
May 07, 2020 38.27 38.38 38.10 38.16 4,462 +0.33(+0.88%)
May 06, 2020 38.33 38.33 37.83 37.83 7,663 -0.19(-0.51%)
May 05, 2020 37.96 38.33 37.96 38.03 1,652 +0.54(+1.45%)
May 04, 2020 36.90 37.48 36.90 37.48 8,064 +0.39(+1.04%)
May 01, 2020 37.41 37.50 37.10 37.10 9,712 -0.81(-2.13%)
Apr 30, 2020 37.97 37.97 37.66 37.91 9,026 -0.28(-0.73%)
Apr 29, 2020 37.92 38.33 37.92 38.18 4,393 +0.76(+2.04%)
Apr 28, 2020 38.19 38.19 37.42 37.42 49,713 -0.35(-0.93%)
Apr 27, 2020 37.62 37.77 37.43 37.77 3,440 +0.52(+1.41%)
Apr 24, 2020 37.04 37.25 36.90 37.25 4,328 +0.30(+0.82%)
Apr 23, 2020 37.31 37.31 36.94 36.94 3,604 -0.38(-1.02%)
Apr 22, 2020 36.98 37.32 36.98 37.32 6,539 +1.02(+2.82%)
Apr 21, 2020 36.58 36.65 36.08 36.30 6,418 -1.07(-2.86%)
Apr 20, 2020 37.62 37.90 37.37 37.37 36,685 -0.78(-2.05%)
Apr 17, 2020 38.19 38.19 37.58 38.15 6,017 +0.92(+2.48%)
Apr 16, 2020 36.74 37.23 36.74 37.23 3,240 +0.41(+1.12%)
Apr 15, 2020 36.94 36.96 36.80 36.81 2,465 -0.86(-2.28%)
Apr 14, 2020 37.25 37.67 37.25 37.67 2,448 +1.25(+3.43%)
Apr 13, 2020 36.53 36.53 36.02 36.42 36,329 -0.64(-1.72%)
Apr 09, 2020 37.05 37.22 36.93 37.06 21,536 +0.66(+1.82%)
Apr 08, 2020 35.53 36.40 35.50 36.40 2,932 +1.23(+3.49%)
Apr 07, 2020 36.54 36.54 35.17 35.17 12,900 -0.38(-1.07%)
Apr 06, 2020 34.57 35.55 34.41 35.55 5,075 +2.32(+6.97%)
Apr 03, 2020 33.68 33.71 32.93 33.23 12,034 -0.44(-1.30%)
Apr 02, 2020 32.96 33.67 31.82 33.67 50,710 +0.95(+2.91%)
Apr 01, 2020 32.68 33.38 32.52 32.72 31,590 -1.39(-4.09%)
Mar 31, 2020 35.41 35.41 34.02 34.12 67,396 -0.92(-2.63%)
Mar 30, 2020 34.19 35.04 34.09 35.04 39,039 +1.32(+3.93%)
Mar 27, 2020 33.58 33.91 33.47 33.71 10,662 -0.84(-2.44%)
Mar 26, 2020 32.92 34.56 32.92 34.56 32,052 +1.95(+5.99%)
Mar 25, 2020 32.40 33.63 31.96 32.60 13,451 +0.44(+1.38%)
Mar 24, 2020 30.80 32.16 30.80 32.16 8,546 +2.74(+9.32%)
Mar 23, 2020 30.54 30.54 28.73 29.42 20,164 -1.06(-3.47%)
Mar 20, 2020 32.45 32.45 30.41 30.48 5,837 -1.61(-5.02%)
Mar 19, 2020 31.90 32.69 31.52 32.09 9,126 -0.06(-0.20%)
Mar 18, 2020 31.32 32.37 30.81 32.15 15,359 -0.87(-2.63%)
Mar 17, 2020 32.98 33.79 31.73 33.02 193,712 +3.06(+10.21%)
Mar 16, 2020 32.09 33.55 29.96 29.96 118,113 -5.43(-15.35%)
Mar 13, 2020 34.80 35.39 33.04 35.39 14,964 +2.26(+6.83%)
Mar 12, 2020 33.50 34.37 32.45 33.13 57,864 -3.07(-8.48%)
Mar 11, 2020 36.77 36.84 35.66 36.20 9,038 -1.66(-4.38%)
Mar 10, 2020 37.59 37.85 36.13 37.85 33,500 +1.31(+3.59%)
Mar 09, 2020 35.63 37.48 35.52 36.54 61,978 -2.13(-5.50%)
Mar 06, 2020 38.00 38.67 37.63 38.67 16,025 -0.40(-1.03%)
Mar 05, 2020 39.30 39.57 39.06 39.07 2,745 -1.04(-2.59%)
Mar 04, 2020 39.11 40.13 39.11 40.11 8,194 +1.71(+4.47%)
Mar 03, 2020 39.53 39.98 38.21 38.40 14,716 -0.97(-2.47%)
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.