Indicators

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

64.04 +0.26 (+0.41%)

Official Closing 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 (%)
Sep 29, 2023	58.44	58.50	57.78	57.95	2,882,039	-0.25(-0.42%)
Sep 28, 2023	58.28	58.45	58.14	58.19	2,847,128	+0.01(+0.02%)
Sep 27, 2023	58.69	58.70	57.93	58.18	2,153,893	-0.37(-0.64%)
Sep 26, 2023	59.14	59.20	58.55	58.56	2,657,938	-0.81(-1.36%)
Sep 25, 2023	59.27	59.40	59.18	59.37	1,921,777	-0.13(-0.22%)
Sep 22, 2023	59.67	59.83	59.45	59.50	1,876,194	-0.23(-0.38%)
Sep 21, 2023	60.31	60.36	59.69	59.72	2,859,856	-0.72(-1.19%)
Sep 20, 2023	60.44	60.83	60.30	60.44	1,543,252	+0.19(+0.31%)
Sep 19, 2023	60.25	60.39	60.14	60.25	796,032	-0.06(-0.10%)
Sep 18, 2023	60.33	60.48	60.10	60.31	962,396	+0.07(+0.11%)
Sep 15, 2023	60.48	60.76	60.21	60.25	1,820,737	-0.42(-0.70%)
Sep 14, 2023	60.28	60.68	60.27	60.67	2,397,064	+0.54(+0.90%)
Sep 13, 2023	59.94	60.24	59.94	60.13	1,134,274	+0.22(+0.36%)
Sep 12, 2023	59.91	60.05	59.75	59.91	605,459	-0.11(-0.18%)
Sep 11, 2023	59.78	60.12	59.78	60.02	754,177	+0.20(+0.33%)
Sep 08, 2023	59.69	59.92	59.62	59.82	960,424	+0.18(+0.30%)
Sep 07, 2023	59.38	59.87	59.38	59.65	1,053,306	+0.41(+0.70%)
Sep 06, 2023	59.36	59.42	59.11	59.23	1,173,590	-0.16(-0.27%)
Sep 05, 2023	59.99	60.02	59.39	59.39	1,370,439	-0.71(-1.18%)

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.