Singapore markets open in 3 hours 35 minutes
Straits Times Index
3,264.53 -35.51 (-1.08%) S&P 500
5,187.67 -0.03 (-0.00%) Dow
39,056.39 +172.13 (+0.44%) Nasdaq
16,302.76 -29.80 (-0.18%) Bitcoin USD
61,409.41 -1,696.48 (-2.69%) CMC Crypto 200
1,307.04 +12.37 (+0.96%)
Invesco S&P 500 High Beta ETF (SPHB)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time period:
08 May 2023 - 08 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 08 May 2024 | 82.30 | 83.08 | 82.14 | 83.04 | 83.04 | 395,991 |
| 07 May 2024 | 83.86 | 83.99 | 83.12 | 83.14 | 83.14 | 372,000 |
| 06 May 2024 | 83.35 | 83.82 | 83.16 | 83.82 | 83.82 | 341,200 |
| 03 May 2024 | 83.08 | 83.77 | 82.57 | 82.67 | 82.67 | 544,900 |
| 02 May 2024 | 81.69 | 82.04 | 80.39 | 81.88 | 81.88 | 658,600 |
| 01 May 2024 | 81.48 | 83.00 | 80.65 | 81.06 | 81.06 | 799,200 |
| 30 Apr 2024 | 83.22 | 83.53 | 81.97 | 81.98 | 81.98 | 482,000 |
| 29 Apr 2024 | 83.56 | 83.99 | 83.25 | 83.74 | 83.74 | 390,000 |
| 26 Apr 2024 | 82.59 | 83.54 | 82.47 | 83.15 | 83.15 | 625,600 |
| 25 Apr 2024 | 81.95 | 82.66 | 81.02 | 82.42 | 82.42 | 991,800 |
| 24 Apr 2024 | 82.45 | 83.16 | 81.87 | 82.60 | 82.60 | 454,200 |
| 23 Apr 2024 | 80.96 | 82.49 | 80.96 | 82.18 | 82.18 | 591,700 |
| 22 Apr 2024 | 80.42 | 81.28 | 79.86 | 80.84 | 80.84 | 739,500 |
| 19 Apr 2024 | 80.37 | 80.83 | 79.62 | 79.94 | 79.94 | 1,129,100 |
| 18 Apr 2024 | 80.76 | 81.48 | 80.07 | 80.33 | 80.33 | 857,200 |
| 17 Apr 2024 | 81.70 | 81.79 | 80.45 | 80.70 | 80.70 | 687,100 |
| 16 Apr 2024 | 81.45 | 81.78 | 80.79 | 81.21 | 81.21 | 712,800 |
| 15 Apr 2024 | 83.82 | 84.11 | 81.40 | 81.78 | 81.78 | 763,800 |
| 12 Apr 2024 | 83.96 | 84.08 | 82.68 | 82.93 | 82.93 | 824,800 |
| 11 Apr 2024 | 84.64 | 85.15 | 83.70 | 84.97 | 84.97 | 690,400 |
| 10 Apr 2024 | 85.04 | 85.39 | 83.95 | 84.43 | 84.43 | 1,164,600 |
| 09 Apr 2024 | 86.57 | 86.93 | 85.80 | 86.89 | 86.89 | 455,000 |
| 08 Apr 2024 | 85.52 | 86.36 | 85.52 | 86.09 | 86.09 | 877,400 |
| 05 Apr 2024 | 84.74 | 85.58 | 84.50 | 85.14 | 85.14 | 640,100 |
| 04 Apr 2024 | 86.88 | 87.16 | 84.56 | 84.66 | 84.66 | 447,300 |
| 03 Apr 2024 | 85.28 | 86.08 | 85.21 | 85.97 | 85.97 | 457,000 |
| 02 Apr 2024 | 86.12 | 86.16 | 85.28 | 85.60 | 85.60 | 518,400 |
| 01 Apr 2024 | 87.82 | 88.09 | 86.96 | 87.17 | 87.17 | 926,200 |
| 28 Mar 2024 | 87.40 | 87.90 | 87.40 | 87.74 | 87.74 | 197,200 |
| 27 Mar 2024 | 86.15 | 87.37 | 85.89 | 87.37 | 87.37 | 385,300 |
| 26 Mar 2024 | 86.30 | 86.50 | 85.51 | 85.56 | 85.56 | 222,600 |
| 25 Mar 2024 | 85.75 | 86.17 | 85.63 | 85.83 | 85.83 | 254,800 |
| 22 Mar 2024 | 86.67 | 86.95 | 85.97 | 86.04 | 86.04 | 220,400 |
| 21 Mar 2024 | 86.61 | 87.28 | 86.59 | 86.84 | 86.84 | 471,800 |
| 20 Mar 2024 | 83.87 | 85.87 | 83.77 | 85.73 | 85.73 | 560,300 |
| 19 Mar 2024 | 83.19 | 83.96 | 83.01 | 83.89 | 83.89 | 447,600 |
| 18 Mar 2024 | 83.81 | 83.94 | 83.31 | 83.65 | 83.65 | 323,900 |
| 18 Mar 2024 | 0.266 Dividend | |||||
| 15 Mar 2024 | 83.41 | 84.07 | 83.36 | 83.48 | 83.21 | 243,000 |
| 14 Mar 2024 | 85.39 | 85.50 | 83.43 | 84.04 | 83.77 | 442,300 |
| 13 Mar 2024 | 85.56 | 86.17 | 85.33 | 85.53 | 85.26 | 367,700 |
| 12 Mar 2024 | 85.77 | 86.03 | 85.03 | 85.79 | 85.52 | 485,600 |
| 11 Mar 2024 | 85.25 | 85.67 | 84.91 | 85.52 | 85.25 | 366,100 |
| 08 Mar 2024 | 86.58 | 87.14 | 85.56 | 85.66 | 85.39 | 2,779,500 |
| 07 Mar 2024 | 85.53 | 86.31 | 85.52 | 86.02 | 85.75 | 476,700 |
| 06 Mar 2024 | 85.11 | 85.21 | 84.37 | 84.82 | 84.55 | 959,100 |
| 05 Mar 2024 | 84.40 | 84.99 | 83.89 | 84.26 | 83.99 | 756,300 |
| 04 Mar 2024 | 85.71 | 85.72 | 85.12 | 85.13 | 84.86 | 642,600 |
| 01 Mar 2024 | 84.45 | 85.54 | 83.89 | 85.41 | 85.14 | 500,000 |
| 29 Feb 2024 | 83.93 | 84.65 | 83.66 | 84.33 | 84.06 | 640,700 |
| 28 Feb 2024 | 82.97 | 83.68 | 82.92 | 83.18 | 82.91 | 406,200 |
| 27 Feb 2024 | 83.37 | 83.71 | 83.25 | 83.57 | 83.30 | 413,700 |
| 26 Feb 2024 | 82.97 | 83.36 | 82.50 | 82.63 | 82.37 | 492,000 |
| 23 Feb 2024 | 83.19 | 83.47 | 82.87 | 82.94 | 82.68 | 735,200 |
| 22 Feb 2024 | 83.30 | 83.67 | 82.91 | 83.26 | 82.99 | 499,000 |
| 21 Feb 2024 | 81.63 | 82.12 | 81.48 | 82.09 | 81.83 | 590,000 |
| 20 Feb 2024 | 82.39 | 82.49 | 81.87 | 82.31 | 82.05 | 392,300 |
| 16 Feb 2024 | 83.72 | 83.90 | 83.05 | 83.14 | 82.88 | 612,900 |
| 15 Feb 2024 | 83.59 | 84.26 | 83.53 | 84.09 | 83.82 | 746,200 |
| 14 Feb 2024 | 82.33 | 83.06 | 81.95 | 83.03 | 82.77 | 753,100 |
| 13 Feb 2024 | 81.71 | 82.20 | 80.86 | 81.62 | 81.36 | 942,200 |
| 12 Feb 2024 | 83.38 | 84.78 | 83.34 | 84.05 | 83.78 | 722,800 |
| 09 Feb 2024 | 82.72 | 83.35 | 82.60 | 83.20 | 82.93 | 539,900 |
| 08 Feb 2024 | 82.19 | 82.97 | 82.02 | 82.76 | 82.50 | 498,300 |
| 07 Feb 2024 | 82.23 | 82.43 | 81.22 | 82.14 | 81.88 | 936,600 |
| 06 Feb 2024 | 81.55 | 81.77 | 81.12 | 81.60 | 81.34 | 613,100 |
| 05 Feb 2024 | 81.72 | 81.72 | 80.71 | 81.46 | 81.20 | 810,300 |
| 02 Feb 2024 | 80.91 | 82.12 | 80.51 | 81.82 | 81.56 | 657,900 |
| 01 Feb 2024 | 81.05 | 81.36 | 79.66 | 81.31 | 81.05 | 444,800 |
| 31 Jan 2024 | 81.31 | 82.19 | 80.26 | 80.38 | 80.12 | 811,900 |
| 30 Jan 2024 | 82.17 | 82.55 | 81.91 | 81.95 | 81.69 | 400,200 |
| 29 Jan 2024 | 81.39 | 82.57 | 81.27 | 82.57 | 82.31 | 424,900 |
| 26 Jan 2024 | 81.63 | 81.95 | 81.27 | 81.34 | 81.08 | 684,700 |
| 25 Jan 2024 | 82.08 | 82.10 | 81.33 | 81.75 | 81.49 | 600,600 |
| 24 Jan 2024 | 82.11 | 82.16 | 81.02 | 81.11 | 80.85 | 877,800 |
| 23 Jan 2024 | 81.61 | 81.67 | 80.81 | 81.20 | 80.94 | 513,300 |
| 22 Jan 2024 | 80.98 | 81.82 | 80.85 | 81.18 | 80.92 | 649,400 |
| 19 Jan 2024 | 79.45 | 80.51 | 79.02 | 80.46 | 80.20 | 989,000 |
| 18 Jan 2024 | 78.89 | 79.24 | 78.19 | 79.11 | 78.86 | 907,500 |
| 17 Jan 2024 | 78.16 | 78.30 | 77.56 | 78.22 | 77.97 | 625,400 |
| 16 Jan 2024 | 79.04 | 79.44 | 78.48 | 79.13 | 78.88 | 1,101,500 |
| 12 Jan 2024 | 80.57 | 80.82 | 79.35 | 79.54 | 79.29 | 871,400 |
| 11 Jan 2024 | 80.54 | 80.70 | 79.26 | 80.34 | 80.08 | 1,140,100 |
| 10 Jan 2024 | 80.46 | 80.83 | 79.78 | 80.65 | 80.39 | 1,213,000 |
| 09 Jan 2024 | 80.02 | 80.87 | 79.91 | 80.48 | 80.22 | 347,600 |
| 08 Jan 2024 | 79.30 | 80.79 | 79.27 | 80.76 | 80.50 | 842,100 |
| 05 Jan 2024 | 78.33 | 79.77 | 78.27 | 79.09 | 78.84 | 656,700 |
| 04 Jan 2024 | 78.39 | 79.21 | 78.29 | 78.65 | 78.40 | 761,500 |
| 03 Jan 2024 | 79.99 | 80.02 | 78.41 | 78.77 | 78.52 | 844,800 |
| 02 Jan 2024 | 81.56 | 81.63 | 80.61 | 81.11 | 80.85 | 1,670,700 |
| 29 Dec 2023 | 82.99 | 83.30 | 82.24 | 82.40 | 82.14 | 537,500 |
| 28 Dec 2023 | 83.09 | 83.37 | 82.97 | 83.21 | 82.94 | 327,700 |
| 27 Dec 2023 | 82.99 | 83.21 | 82.71 | 83.09 | 82.83 | 289,600 |
| 26 Dec 2023 | 82.43 | 83.12 | 82.43 | 82.94 | 82.68 | 333,200 |
| 22 Dec 2023 | 82.46 | 82.84 | 81.79 | 82.31 | 82.05 | 993,400 |
| 21 Dec 2023 | 81.59 | 82.18 | 81.25 | 82.16 | 81.90 | 1,269,500 |
| 20 Dec 2023 | 82.00 | 82.57 | 80.36 | 80.39 | 80.13 | 578,200 |
| 19 Dec 2023 | 81.52 | 82.42 | 81.52 | 82.31 | 82.05 | 323,300 |
| 18 Dec 2023 | 81.46 | 81.47 | 80.88 | 81.25 | 80.99 | 347,300 |
| 18 Dec 2023 | 0.169 Dividend | |||||
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.