Skip to main content

S&P 500 Quality Invesco ETF (NY: SPHQ )

60.42 +0.12 (+0.20%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 60.33 60.33 59.95 60.30 840,932 +0.28(+0.47%)
Mar 26, 2024 60.45 60.45 60.02 60.02 1,237,665 -0.24(-0.40%)
Mar 25, 2024 60.24 60.39 60.19 60.26 523,354 -0.15(-0.25%)
Mar 22, 2024 60.49 60.59 60.36 60.41 715,745 -0.07(-0.12%)
Mar 21, 2024 60.54 60.77 60.38 60.48 891,094 +0.36(+0.60%)
Mar 20, 2024 59.62 60.12 59.52 60.12 1,062,159 +0.47(+0.79%)
Mar 19, 2024 59.13 59.65 59.03 59.65 969,928 +0.36(+0.61%)
Mar 18, 2024 59.48 59.72 59.24 59.29 719,202 +0.34(+0.57%)
Mar 15, 2024 59.05 59.23 58.85 58.95 1,125,061 -0.65(-1.09%)
Mar 14, 2024 59.77 59.81 59.24 59.60 750,061 -0.03(-0.05%)
Mar 13, 2024 59.66 59.76 59.45 59.63 717,154 -0.07(-0.12%)
Mar 12, 2024 59.23 59.72 58.93 59.70 853,667 +0.70(+1.18%)
Mar 11, 2024 58.80 59.03 58.60 59.00 720,513 +0.05(+0.08%)
Mar 08, 2024 59.67 59.84 58.89 58.95 1,112,575 -0.68(-1.14%)
Mar 07, 2024 59.27 59.70 59.24 59.63 726,895 +0.79(+1.34%)
Mar 06, 2024 58.90 59.15 58.67 58.84 735,171 +0.42(+0.72%)
Mar 05, 2024 58.83 58.83 58.13 58.43 765,023 -0.55(-0.93%)
Mar 04, 2024 59.01 59.20 58.93 58.97 1,067,001 -0.04(-0.07%)
Mar 01, 2024 58.41 59.09 58.41 59.01 871,522 +0.77(+1.32%)
Feb 29, 2024 58.38 58.40 57.98 58.25 792,191 +0.14(+0.24%)
Feb 28, 2024 58.01 58.16 57.93 58.11 819,112 -0.05(-0.09%)
Feb 27, 2024 58.28 58.28 57.94 58.16 974,299 -0.04(-0.07%)
Feb 26, 2024 58.38 58.42 58.16 58.20 924,143 -0.10(-0.17%)
Feb 23, 2024 58.45 58.60 58.18 58.30 909,541 +0.04(+0.07%)
Feb 22, 2024 57.66 58.33 57.64 58.26 1,505,815 +1.41(+2.47%)
Feb 21, 2024 56.47 56.85 56.37 56.85 1,629,199 +0.21(+0.37%)
Feb 20, 2024 56.71 56.84 56.37 56.64 1,110,357 -0.42(-0.73%)
Feb 16, 2024 57.55 57.55 57.01 57.06 813,041 -0.40(-0.69%)
Feb 15, 2024 57.24 57.51 57.17 57.46 669,718 +0.27(+0.47%)
Feb 14, 2024 57.10 57.21 56.69 57.19 1,024,105 +0.37(+0.65%)
Feb 13, 2024 56.75 57.00 56.40 56.82 1,319,990 -0.58(-1.01%)
Feb 12, 2024 57.44 57.65 57.28 57.40 884,463 +0.02(+0.03%)
Feb 09, 2024 57.07 57.45 57.04 57.38 1,124,367 +0.30(+0.52%)
Feb 08, 2024 57.10 57.15 57.00 57.08 735,257 +0.07(+0.12%)
Feb 07, 2024 56.83 57.04 56.71 57.01 1,561,010 +0.47(+0.83%)
Feb 06, 2024 56.56 56.61 56.33 56.54 1,017,257 +0.10(+0.18%)
Feb 05, 2024 56.47 56.58 56.12 56.44 1,934,130 +0.07(+0.12%)
Feb 02, 2024 55.95 56.55 55.87 56.37 2,954,294 +0.32(+0.57%)
Feb 01, 2024 55.64 56.05 55.53 56.05 4,453,236 +0.57(+1.02%)
Jan 31, 2024 56.09 56.20 55.48 55.49 1,237,101 -0.91(-1.61%)
Jan 30, 2024 56.21 56.42 56.16 56.39 1,334,328 +0.12(+0.21%)
Jan 29, 2024 55.84 56.27 55.81 56.27 1,267,738 +0.44(+0.79%)
Jan 26, 2024 55.84 56.02 55.69 55.84 705,740 -0.18(-0.32%)
Jan 25, 2024 55.97 56.09 55.74 56.01 857,674 +0.37(+0.66%)
Jan 24, 2024 55.83 56.01 55.61 55.65 1,033,084 +0.08(+0.14%)
Jan 23, 2024 55.46 55.57 55.32 55.57 1,044,850 +0.15(+0.27%)
Jan 22, 2024 55.39 55.50 55.33 55.42 956,208 +0.15(+0.27%)
Jan 19, 2024 54.60 55.27 54.51 55.27 921,899 +0.83(+1.52%)
Jan 18, 2024 54.08 54.47 53.95 54.44 708,896 +0.55(+1.02%)
Jan 17, 2024 53.71 53.92 53.62 53.89 681,121 -0.27(-0.50%)
Jan 16, 2024 54.18 54.35 53.93 54.16 763,415 -0.15(-0.28%)
Jan 12, 2024 54.39 54.45 54.12 54.31 606,406 +0.14(+0.26%)
Jan 11, 2024 54.20 54.30 53.67 54.17 1,012,061 +0.13(+0.24%)
Jan 10, 2024 53.80 54.11 53.73 54.04 766,412 +0.27(+0.50%)
Jan 09, 2024 53.53 53.87 53.47 53.77 803,543 +0.01(+0.02%)
Jan 08, 2024 53.06 53.77 53.05 53.76 3,208,408 +0.74(+1.39%)
Jan 05, 2024 53.08 53.30 52.86 53.03 769,384 +0.04(+0.08%)
Jan 04, 2024 53.09 53.37 52.97 52.99 727,084 -0.18(-0.34%)
Jan 03, 2024 53.28 53.38 53.10 53.16 1,365,095 -0.35(-0.65%)
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.