Singapore markets closed

Invesco S&P 500 Quality ETF (SPHQ)

NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
64.43+0.40 (+0.62%)
At close: 04:00PM EDT
66.92 +2.49 (+3.86%)
After hours: 07:47PM EDT
Time period:
16 Jun 2023 - 16 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
14 Jun 202464.0564.4363.9764.4364.431,078,500
13 Jun 202464.1064.1163.6564.0364.03884,400
12 Jun 202463.6063.7963.2463.4463.441,012,200
11 Jun 202462.6963.0362.4163.0363.03710,200
10 Jun 202462.5362.8962.4562.8462.84804,300
07 Jun 202462.6062.9762.4062.6162.61544,700
06 Jun 202462.7162.7462.3662.6562.65683,100
05 Jun 202462.0462.6761.8562.6762.67661,900
04 Jun 202461.4861.7561.2161.7361.73747,100
03 Jun 202461.8261.8260.9361.5261.521,009,300
31 May 202461.2361.4660.4361.4661.46722,400
30 May 202461.3461.4260.8961.0661.06720,600
29 May 202461.4961.6461.3761.5061.50646,200
28 May 202461.9461.9961.6561.9761.97710,700
24 May 202461.5861.8361.4761.7361.73579,900
23 May 202462.0162.0261.1561.3661.361,134,200
22 May 202461.4561.5761.1461.4461.44511,500
21 May 202461.2461.4561.2261.4561.45489,300
20 May 202461.2561.4861.2161.4161.41736,200
17 May 202461.2461.2460.9361.1961.19514,900
16 May 202461.3461.5461.1761.2061.20680,700
15 May 202460.7161.3360.6061.3261.32682,400
14 May 202460.2260.4760.0260.4560.45586,300
13 May 202460.3060.3060.0560.2160.21455,800
10 May 202460.1060.2859.9460.1260.12635,100
09 May 202459.7459.9059.6359.8859.881,134,100
08 May 202459.5459.8659.5359.7759.77592,800
07 May 202459.7459.9359.6459.7459.74623,200
06 May 202459.2359.6359.1859.6359.63574,600
03 May 202458.8958.9958.4758.9658.96905,400
02 May 202458.2958.3857.6858.2858.28935,500
01 May 202458.0958.7457.7957.7957.791,816,400
30 Apr 202459.1459.2658.3158.3358.33791,000
29 Apr 202459.3659.4559.0359.3759.37754,900
26 Apr 202458.9659.5258.8659.3859.381,397,800
25 Apr 202458.1658.7158.0358.5558.551,429,600
24 Apr 202458.8058.8558.3358.5758.57794,400
23 Apr 202458.2058.6958.1258.6458.64839,900
22 Apr 202457.6358.2457.4157.9257.92691,600
19 Apr 202458.0058.1257.1757.3357.331,130,500
18 Apr 202458.3958.5057.8958.0058.001,109,900
17 Apr 202458.9658.9958.0658.1958.19935,700
16 Apr 202458.8259.0358.5558.7558.751,686,400
15 Apr 202460.0460.0458.6458.7458.741,120,100
12 Apr 202459.8760.0359.2359.4559.45730,900
11 Apr 202459.8660.3659.4760.2560.25902,000
10 Apr 202459.5259.8459.3959.6559.651,061,000
09 Apr 202460.1260.1559.3360.0160.01861,300
08 Apr 202459.9760.0259.7659.9059.90443,800
05 Apr 202459.4260.2159.4159.9359.931,206,600
04 Apr 202460.5060.5459.2059.2459.24756,100
03 Apr 202459.9560.3459.8960.1060.101,093,600
02 Apr 202459.9860.1059.7260.0660.06895,400
01 Apr 202460.4260.6060.2160.3960.39558,300
28 Mar 202460.3460.5360.3060.4260.42620,900
27 Mar 202460.3360.3359.9560.3060.30840,900
26 Mar 202460.4560.4560.0260.0260.021,237,700
25 Mar 202460.2460.3960.1960.2660.26523,300
22 Mar 202460.4960.5960.3660.4160.41715,600
21 Mar 202460.5460.7760.3860.4860.48891,100
20 Mar 202459.6260.1259.5260.1260.121,062,200
19 Mar 202459.1359.6559.0359.6559.65969,900
18 Mar 202459.4859.7259.2459.2959.29719,200
18 Mar 20240.205 Dividend
15 Mar 202459.2659.4459.0559.1658.961,121,100
14 Mar 202459.9860.0259.4459.8159.60747,500
13 Mar 202459.8759.9759.6659.8459.63714,700
12 Mar 202459.4459.9359.1459.9159.70850,700
11 Mar 202459.0159.2458.8059.2159.00718,000
08 Mar 202459.8860.0559.1059.1658.961,108,700
07 Mar 202459.4859.9159.4559.8459.63724,300
06 Mar 202459.1159.3658.8759.0558.85732,600
05 Mar 202459.0459.0458.3358.6358.43762,600
04 Mar 202459.2259.4159.1459.1858.971,063,200
01 Mar 202458.6159.3058.6159.2259.01868,300
29 Feb 202458.5858.6058.1858.4558.25789,400
28 Feb 202458.2158.3658.1358.3158.11816,300
27 Feb 202458.4858.4858.1458.3658.16938,100
26 Feb 202458.5858.6258.3758.4058.20920,900
23 Feb 202458.6558.8058.3858.5058.30906,400
22 Feb 202457.8658.5357.8558.4658.261,500,600
21 Feb 202456.6757.0556.5757.0556.851,623,700
20 Feb 202456.9157.0456.5756.8456.641,106,500
16 Feb 202457.7557.7557.2157.2657.06810,200
15 Feb 202457.4457.7257.3757.6657.46667,400
14 Feb 202457.3057.4156.8957.3957.191,020,500
13 Feb 202456.9557.2056.6057.0256.821,315,400
12 Feb 202457.6457.8557.4857.6057.40881,400
09 Feb 202457.2757.6557.2457.5857.381,120,400
08 Feb 202457.3057.3557.2057.2857.08732,700
07 Feb 202457.0357.2456.9157.2157.011,555,600
06 Feb 202456.7656.8156.5356.7456.541,013,700
05 Feb 202456.6756.7856.3256.6456.441,927,400
02 Feb 202456.1556.7556.0656.5756.372,944,000
01 Feb 202455.8356.2555.7356.2556.064,438,200
31 Jan 202456.2956.4055.6755.6855.491,232,800
30 Jan 202456.4156.6256.3656.5956.391,329,700
29 Jan 202456.0356.4756.0056.4756.271,263,300
26 Jan 202456.0356.2255.8956.0355.84703,300
25 Jan 202456.1756.2955.9356.2156.02854,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...