Indicators

S&P 500 Low Vol Invesco ETF (NY: SPLV )

63.90 -0.41 (-0.64%)

Official Closing Price Updated: 8:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2018	41.75	42.06	41.64	41.78	1,330,401	+0.04(+0.08%)
Jun 28, 2018	41.51	41.83	41.51	41.74	1,851,709	+0.26(+0.62%)
Jun 27, 2018	41.73	41.88	41.49	41.49	1,706,031	-0.24(-0.57%)
Jun 26, 2018	41.80	41.90	41.70	41.73	1,717,660	-0.04(-0.08%)
Jun 25, 2018	41.62	41.86	41.54	41.76	1,577,611	+0.04(+0.11%)
Jun 22, 2018	41.60	41.80	41.56	41.72	2,795,238	+0.26(+0.62%)
Jun 21, 2018	41.55	41.57	41.38	41.46	1,589,705	-0.14(-0.34%)
Jun 20, 2018	41.65	41.69	41.55	41.60	1,438,065	+0.00(+0.00%)
Jun 19, 2018		41.64	41.40	41.60	794,476	+0.00(+0.00%)
Jun 18, 2018	41.58	41.64	41.46	41.60	1,272,144	-0.13(-0.32%)
Jun 15, 2018		41.76	41.57	41.74	1,261,780	+0.17(+0.40%)
Jun 14, 2018	41.47	41.62	41.46	41.57	1,162,760	+0.18(+0.45%)
Jun 13, 2018	41.58	41.70	41.38	41.39	1,092,948	-0.22(-0.53%)
Jun 12, 2018	41.47	41.63	41.45	41.61	1,239,346	+0.16(+0.38%)
Jun 11, 2018	41.59	41.65	41.43	41.45	1,120,871	-0.10(-0.23%)
Jun 08, 2018	41.37	41.55	41.37	41.54	1,222,936	+0.16(+0.38%)
Jun 07, 2018	41.33	41.46	41.26	41.39	1,321,585	+0.07(+0.17%)
Jun 06, 2018				41.32	1,088,588	+0.04(+0.09%)
Jun 05, 2018	41.39	41.46	41.21	41.28	666,126	-0.11(-0.28%)

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.