Indicators

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

64.04 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	49.45	49.61	49.42	49.56	2,876,204	+0.23(+0.47%)
Jun 27, 2019	49.25	49.42	49.23	49.33	3,539,331	+0.23(+0.48%)
Jun 26, 2019	49.97	49.97	49.10	49.10	4,094,995	-0.86(-1.73%)
Jun 25, 2019	50.26	50.29	49.92	49.96	2,783,083	-0.23(-0.47%)
Jun 24, 2019	50.31	50.38	50.17	50.19	3,196,278	-0.03(-0.05%)
Jun 21, 2019	50.34	50.37	50.10	50.22	2,195,346	-0.22(-0.43%)
Jun 20, 2019	50.37	50.50	50.12	50.44	4,667,963	+0.28(+0.56%)
Jun 19, 2019	49.79	50.26	49.75	50.16	3,709,972	+0.32(+0.65%)
Jun 18, 2019	50.01	50.10	49.70	49.83	5,111,638	+0.01(+0.02%)
Jun 17, 2019	50.01	50.12	49.79	49.83	3,598,310	-0.16(-0.32%)
Jun 14, 2019	49.78	50.10	49.74	49.99	2,881,829	+0.25(+0.51%)
Jun 13, 2019	49.83	49.86	49.53	49.74	4,408,536	+0.03(+0.05%)
Jun 12, 2019	49.49	49.74	49.47	49.71	4,010,468	+0.24(+0.49%)
Jun 11, 2019	49.70	49.80	49.25	49.47	2,270,602	-0.12(-0.24%)
Jun 10, 2019	49.79	49.80	49.48	49.58	4,071,332	-0.09(-0.18%)
Jun 07, 2019	49.76	50.07	49.66	49.67	2,917,527	+0.08(+0.16%)
Jun 06, 2019	49.39	49.66	49.30	49.59	3,303,573	+0.25(+0.51%)
Jun 05, 2019	48.66	49.35	48.57	49.34	4,563,765	+0.89(+1.84%)
Jun 04, 2019	48.43	48.48	47.96	48.45	3,173,598	+0.24(+0.50%)

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.