U.S. Markets closed

Invesco S&P 500 Quality ETF (SPHQ)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
49.82-0.39 (-0.78%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 17, 202150.1050.1549.7349.8249.82209,851
Sep 16, 2021------
Sep 15, 2021------
Sep 14, 2021------
Sep 13, 2021------
Sep 10, 2021------
Sep 09, 2021------
Sep 08, 2021------
Sep 07, 2021------
Sep 03, 202150.7850.9350.7150.8150.8121,590,000
Sep 02, 202150.8850.9550.7150.8550.8595,910,000
Sep 01, 202150.9350.9550.7150.7450.7455,990,000
Aug 31, 202151.1551.1850.8350.8650.8639,140,000
Aug 30, 202151.2451.3251.1051.1551.1528,420,000
Aug 27, 202150.8651.2250.8651.1951.1931,440,000
Aug 26, 202151.0751.1550.8150.8350.8377,580,000
Aug 25, 202151.0151.1950.8551.0551.0533,900,000
Aug 24, 202150.9951.0550.9150.9250.9218,890,000
Aug 23, 202150.7351.0350.7350.9150.9164,030,000
Aug 20, 202150.3250.5950.2050.5450.5446,400,000
Aug 19, 202149.7050.3949.6550.2350.2347,610,000
Aug 18, 202150.6650.8850.1250.1650.1649,110,000
Aug 17, 202150.8150.9350.4450.8350.8348,310,000
Aug 16, 202150.7451.1050.5851.1051.1038,330,000
Aug 13, 202150.8750.9250.7950.9250.9243,970,000
Aug 12, 202150.7850.8750.6150.8650.8672,740,000
Aug 11, 202150.7050.8350.6550.7750.7743,810,000
Aug 10, 202150.4850.6750.4650.6550.6533,090,000
Aug 09, 202150.4850.5250.3450.4550.4522,830,000
Aug 06, 202150.3550.5150.3150.4850.4827,690,000
Aug 05, 202150.0650.2450.0650.2450.2423,440,000
Aug 04, 202150.0150.2149.9850.0050.0024,400,000
Aug 03, 202149.8150.2549.5750.2550.25474,600
Aug 02, 2021------
Jul 30, 202149.8550.0949.7949.8949.89249,700
Jul 29, 202149.8550.1149.8550.0050.00432,800
Jul 28, 202149.8049.8349.5249.6349.63442,900
Jul 27, 202149.7049.7949.4349.7649.76686,900
Jul 26, 202149.8249.9749.7749.9549.95617,900
Jul 23, 202149.7049.9649.7049.9149.91587,400
Jul 22, 202149.4949.5349.2749.4849.48335,000
Jul 21, 202149.2449.5649.2349.5349.531,293,100
Jul 20, 202148.4149.2348.3449.0449.04691,500
Jul 19, 202148.4748.5247.9848.3648.36923,500
Jul 16, 202149.6749.6749.0649.1349.13491,300
Jul 15, 202149.3549.5549.2449.5049.50389,100
Jul 14, 202149.5149.6449.2449.5649.56394,600
Jul 13, 202149.3349.4649.3249.3649.36349,200
Jul 12, 202149.2549.4849.1549.4649.46394,700
Jul 09, 202148.9049.3648.9049.3249.32307,100
Jul 08, 202148.4448.8048.3548.6648.66620,800
Jul 07, 202148.9349.1948.8049.1649.16479,800
Jul 06, 202149.1549.1548.6248.9048.90414,100
Jul 02, 202148.9449.2148.9449.1549.15521,100
Jul 01, 202148.6948.8548.6448.8548.85501,700
Jun 30, 202148.4648.6748.4648.6048.60272,200
Jun 29, 202148.5648.6748.4548.5148.51266,100
Jun 28, 202148.5648.5648.3248.4848.48357,600
Jun 25, 202148.2748.5448.1948.4948.49299,400
Jun 24, 202148.0248.1948.0248.1448.14288,500
Jun 23, 202147.9047.9447.7447.7547.75306,300
Jun 22, 202147.6447.9347.4747.8647.86974,800
Jun 21, 202147.0047.6246.9847.5947.59795,000
Jun 21, 20210.143 Dividend
Jun 18, 202147.2447.3146.9046.9446.801,062,500
Jun 17, 202147.1147.6247.1147.4847.34652,100
Jun 16, 202147.5547.6247.0047.2347.09509,300
Jun 15, 202147.7447.7447.4947.5347.39225,300
Jun 14, 202147.5547.7047.3847.7047.55375,400
Jun 11, 202147.5747.5947.3747.5447.40174,100
Jun 10, 202147.2947.5647.2047.5147.37255,800
Jun 09, 202147.1947.3147.1347.1346.99411,900
Jun 08, 202147.2647.2746.8747.1046.96321,100
Jun 07, 202147.0647.2146.8547.1647.02888,800
Jun 04, 202146.7447.0646.7447.0246.88432,600
Jun 03, 202146.2846.5746.0946.5046.36867,500
Jun 02, 202146.3246.5946.3046.4746.33293,600
Jun 01, 202146.8446.8646.2046.2546.11314,500
May 28, 202146.5346.7646.5346.6046.46510,800
May 27, 202146.5646.6346.4046.4046.26224,400
May 26, 202146.5846.6546.3846.4646.32168,000
May 25, 202146.7246.7646.4646.5146.37415,000
May 24, 202146.5146.7746.4746.6246.48233,500
May 21, 202146.3846.5546.1546.1846.04626,300
May 20, 202145.6246.3145.6246.1746.03260,800
May 19, 202144.9445.5544.8745.5345.39530,300
May 18, 202145.8545.8845.4745.4945.35292,100
May 17, 202145.8745.9145.6145.8145.67330,500
May 14, 202145.6646.1145.6045.9745.83269,100
May 13, 202144.9445.5444.9445.3345.19693,100
May 12, 202145.3645.4744.6844.7244.58433,400
May 11, 202145.5145.8045.2745.7445.60466,500
May 10, 202146.4446.4945.9745.9745.83357,200
May 07, 202146.2646.5346.1946.4346.29292,200
May 06, 202145.7246.0545.5046.0245.88553,800
May 05, 202145.8845.9545.6345.7545.61464,900
May 04, 202145.7245.7245.3045.6745.53554,400
May 03, 202146.0246.0745.9145.9745.83395,300
Apr 30, 202145.8745.9745.6745.7445.60359,700
Apr 29, 202146.2246.2245.7846.1846.04530,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...