Skip to main content

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

87.44 +0.09 (+0.10%)
Streaming Delayed Price Updated: 3:36 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 61.17 61.17 60.64 60.84 7,388 -0.14(-0.23%)
Aug 30, 2021 60.71 61.04 60.71 60.98 5,874 +0.79(+1.30%)
Aug 27, 2021 59.73 60.28 59.73 60.20 1,790 +0.65(+1.08%)
Aug 26, 2021 59.89 59.93 59.54 59.55 114,602 -0.42(-0.70%)
Aug 25, 2021 59.92 59.97 59.88 59.97 13,924 +0.21(+0.35%)
Aug 24, 2021 59.78 59.87 59.71 59.76 25,444 +0.07(+0.11%)
Aug 23, 2021 59.67 59.84 59.67 59.69 2,675 +0.76(+1.29%)
Aug 20, 2021 58.36 58.97 58.36 58.94 36,464 +0.71(+1.22%)
Aug 19, 2021 57.54 58.39 57.54 58.22 13,170 +0.36(+0.63%)
Aug 18, 2021 58.31 58.75 57.86 57.86 5,630 -0.55(-0.94%)
Aug 17, 2021 58.54 58.69 58.04 58.41 10,201 -0.82(-1.38%)
Aug 16, 2021 59.13 59.22 58.52 59.22 3,542 +0.05(+0.08%)
Aug 13, 2021 59.13 59.18 59.04 59.18 4,509 +0.23(+0.38%)
Aug 12, 2021 58.58 58.99 58.55 58.95 6,401 +0.30(+0.51%)
Aug 11, 2021 58.98 58.98 58.38 58.65 2,487 -0.01(-0.02%)
Aug 10, 2021 58.99 59.01 58.57 58.67 15,653 -0.26(-0.44%)
Aug 09, 2021 59.04 59.12 58.92 58.93 9,991 +0.05(+0.08%)
Aug 06, 2021 59.18 59.18 58.87 58.88 2,693 -0.32(-0.54%)
Aug 05, 2021 59.23 59.23 59.07 59.20 5,426 +0.37(+0.63%)
Aug 04, 2021 59.02 59.10 58.76 58.83 11,251 -0.05(-0.08%)
Aug 03, 2021 58.62 58.88 58.17 58.88 7,379 +0.54(+0.92%)
Aug 02, 2021 58.53 58.78 58.25 58.34 8,054 +0.17(+0.30%)
Jul 30, 2021 57.92 58.32 57.92 58.17 6,108 -0.46(-0.78%)
Jul 29, 2021 58.38 58.70 58.35 58.63 111,882 +0.44(+0.75%)
Jul 28, 2021 58.02 58.31 57.81 58.19 75,208 +0.20(+0.34%)
Jul 27, 2021 58.35 58.36 57.25 58.00 161,526 -0.63(-1.07%)
Jul 26, 2021 58.56 58.73 58.51 58.62 3,615 -0.06(-0.11%)
Jul 23, 2021 58.32 58.69 58.25 58.69 4,638 +0.59(+1.02%)
Jul 22, 2021 57.84 58.10 57.84 58.10 1,310 +0.40(+0.69%)
Jul 21, 2021 57.37 57.70 57.37 57.70 7,209 +0.31(+0.55%)
Jul 20, 2021 56.74 57.49 56.65 57.38 17,704 +0.84(+1.49%)
Jul 19, 2021 56.11 56.56 56.06 56.54 5,056 -0.35(-0.62%)
Jul 16, 2021 57.53 57.53 56.87 56.89 3,468 -0.59(-1.03%)
Jul 15, 2021 57.88 57.88 57.31 57.49 14,082 -0.48(-0.83%)
Jul 14, 2021 58.29 58.44 57.97 57.97 4,120 -0.09(-0.16%)
Jul 13, 2021 58.43 58.57 58.06 58.06 2,671 -0.22(-0.37%)
Jul 12, 2021 58.13 58.29 58.13 58.28 3,466 +0.36(+0.62%)
Jul 09, 2021 57.44 57.92 57.35 57.92 6,805 +0.52(+0.91%)
Jul 08, 2021 56.87 57.54 56.30 57.39 3,505 -0.47(-0.82%)
Jul 07, 2021 57.83 58.01 57.61 57.86 26,427 +0.16(+0.28%)
Jul 06, 2021 57.54 57.72 57.24 57.70 5,818 +0.18(+0.32%)
Jul 02, 2021 57.21 57.52 57.21 57.52 2,257 +0.67(+1.18%)
Jul 01, 2021 56.92 56.99 56.60 56.85 3,472 -0.05(-0.09%)
Jun 30, 2021 56.64 56.94 56.64 56.90 21,997 +0.00(+0.01%)
Jun 29, 2021 56.82 56.90 56.78 56.90 1,524 +0.29(+0.50%)
Jun 28, 2021 55.93 56.62 55.93 56.61 21,725 +0.77(+1.39%)
Jun 25, 2021 55.95 56.02 55.80 55.84 3,767 -0.06(-0.11%)
Jun 24, 2021 55.96 56.16 55.90 55.90 4,542 +0.47(+0.85%)
Jun 23, 2021 55.37 55.50 55.37 55.43 3,738 +0.30(+0.54%)
Jun 22, 2021 54.77 55.20 54.61 55.13 2,538 +0.59(+1.08%)
Jun 21, 2021 54.06 54.57 54.06 54.54 4,940 +0.31(+0.57%)
Jun 18, 2021 54.36 54.42 54.22 54.23 4,352 -0.30(-0.55%)
Jun 17, 2021 54.21 54.60 54.21 54.53 4,891 +0.71(+1.32%)
Jun 16, 2021 54.04 54.06 53.41 53.82 13,258 -0.01(-0.02%)
Jun 15, 2021 53.98 54.11 53.83 53.83 1,735 -0.44(-0.81%)
Jun 14, 2021 53.83 54.27 53.83 54.27 19,450 +0.48(+0.89%)
Jun 11, 2021 53.79 53.82 53.62 53.79 2,009 +0.17(+0.31%)
Jun 10, 2021 53.63 53.71 53.38 53.63 3,836 +0.52(+0.98%)
Jun 09, 2021 53.26 53.28 53.07 53.11 2,160 -0.03(-0.06%)
Jun 08, 2021 53.34 53.49 52.94 53.14 2,525 -0.03(-0.06%)
Jun 07, 2021 53.31 53.31 52.86 53.17 16,301 +0.17(+0.31%)
Jun 04, 2021 52.43 53.12 52.43 53.01 5,875 +0.74(+1.42%)
Jun 03, 2021 52.36 52.62 52.19 52.26 140,207 -0.46(-0.88%)
Jun 02, 2021 52.84 52.97 52.61 52.73 13,436 -0.01(-0.01%)
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.