Singapore markets closed

Invesco S&P 500 Quality ETF (SPHQ)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
45.57-0.54 (-1.17%)
At close: 04:00PM EST
46.44 +0.87 (+1.91%)
After hours: 07:33PM EST
Time period:
31 Jan 2022 - 31 Jan 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
30 Jan 202345.8046.0145.5245.5745.57569,100
27 Jan 202346.1546.4346.0046.1146.11351,900
26 Jan 202346.0646.2945.7746.2946.29360,300
25 Jan 202345.3245.7845.0745.7745.77275,000
24 Jan 202345.6545.9145.4145.8345.83324,900
23 Jan 202345.5146.0745.4545.8445.8413,295,300
20 Jan 202344.8245.4344.6545.4045.40287,000
19 Jan 202344.6844.9944.5444.6944.69311,000
18 Jan 202345.7945.9344.9244.9644.96223,100
17 Jan 202345.7045.9745.5745.6345.63380,800
13 Jan 202345.3545.7945.3045.7145.71233,800
12 Jan 202345.5245.8045.2245.6245.62281,800
11 Jan 202345.2045.4745.0045.4545.45534,400
10 Jan 202344.7745.0744.5545.0645.06259,600
09 Jan 202345.1945.4744.7544.7944.792,038,200
06 Jan 202344.1745.0244.0044.8844.88337,500
05 Jan 202343.7443.9243.5643.6843.68324,600
04 Jan 202343.8644.1943.6043.9543.95330,500
03 Jan 202344.2144.3743.3643.6443.64843,500
30 Dec 202243.7644.0243.5644.0044.00344,500
29 Dec 202243.6644.2143.6644.0844.08582,600
28 Dec 202244.0044.2043.3843.4143.41581,000
27 Dec 202243.9944.1043.7443.9743.97506,100
23 Dec 202243.6343.9843.4343.9843.98621,000
22 Dec 202243.9444.0543.0443.6743.671,061,700
21 Dec 202243.9844.4843.9444.3244.32312,900
20 Dec 202243.4843.8743.3743.7043.70374,400
19 Dec 202243.9243.9343.3343.5543.55430,600
19 Dec 20220.235 Dividend
16 Dec 202244.0944.3143.8344.1143.88310,800
15 Dec 202245.0145.0144.2244.4444.20521,900
14 Dec 202245.7446.1845.2145.5145.271,099,300
13 Dec 202246.6346.6345.4845.7745.53842,100
12 Dec 202244.8245.4344.7945.4145.17232,400
09 Dec 202244.9845.2344.7444.7644.52293,200
08 Dec 202244.9845.2044.8945.0544.81283,000
07 Dec 202244.6644.9644.5844.7244.48451,700
06 Dec 202245.4845.5044.5344.7844.54318,300
05 Dec 202246.1646.1645.3345.5445.30321,600
02 Dec 202245.8646.4845.8646.3946.14348,200
01 Dec 202246.6846.7146.1546.4846.23560,300
30 Nov 202245.2746.5445.0046.5446.29434,400
29 Nov 202245.2545.3944.9745.1944.95311,100
28 Nov 202245.6245.7145.1245.2244.98550,000
25 Nov 202246.0246.1446.0046.0545.8084,500
23 Nov 202245.7546.1945.7546.0845.83646,300
22 Nov 202245.4645.9145.3645.9045.66384,200
21 Nov 202245.0745.3044.8845.1944.95374,700
18 Nov 202245.3645.4344.9845.3145.07301,100
17 Nov 202244.5645.1444.5145.1444.90301,300
16 Nov 202245.3045.4445.0645.0944.85391,400
15 Nov 202245.7945.9145.1845.6345.39911,100
14 Nov 202245.2445.7745.1445.1644.92608,900
11 Nov 202245.1545.5645.0345.4645.22536,700
10 Nov 202244.2945.0844.0745.0544.81683,500
09 Nov 202243.5243.6442.7842.8342.60543,600
08 Nov 202243.6344.0443.2443.7443.51512,200
07 Nov 202243.0343.5042.9043.4543.22388,900
04 Nov 202242.7843.1042.1842.8442.611,301,200
03 Nov 202242.0042.4041.7942.0841.86590,100
02 Nov 202243.5544.0442.5642.5842.35885,300
01 Nov 202243.8943.9543.3843.5943.36346,100
31 Oct 202243.5043.7743.4043.4543.221,580,600
28 Oct 202242.8543.8542.8543.7943.56604,900
27 Oct 202242.9343.2042.6342.7142.48874,200
26 Oct 202242.8643.6342.8643.0942.86532,800
25 Oct 202242.4543.0942.4543.0642.83364,500
24 Oct 202242.1542.6141.9442.4642.23627,500
21 Oct 202240.9342.0240.8641.9941.771,016,800
20 Oct 202241.2941.8340.9341.0440.82718,600
19 Oct 202241.2241.6441.0041.3141.09612,600
18 Oct 202241.7741.8840.9941.4241.201,266,700
17 Oct 202240.8941.2340.8340.9940.77975,200
14 Oct 202241.4241.5940.0940.1739.96903,500
13 Oct 202239.2541.3539.1841.1840.962,034,600
12 Oct 202240.1340.3439.9840.0039.791,033,600
11 Oct 202240.2540.6939.8640.0739.861,428,600
10 Oct 202241.0041.0540.2440.5140.29686,800
07 Oct 202241.5941.6040.7340.9640.741,144,700
06 Oct 202241.9942.3941.8641.9441.721,162,100
05 Oct 202241.7142.4841.5542.1941.97734,300
04 Oct 202241.5842.1341.5542.1341.911,513,100
03 Oct 202240.2641.1240.1440.9240.701,833,800
30 Sept 202240.1940.6239.7339.7439.531,040,400
29 Sept 202240.5840.6039.9540.2540.04679,800
28 Sept 202240.1941.1040.0340.8940.671,799,900
27 Sept 202240.6840.8839.8640.1039.891,853,000
26 Sept 202240.5240.9240.1240.2540.041,507,300
23 Sept 202240.9941.0240.1740.6740.451,068,900
22 Sept 202241.7841.8441.3841.4741.25622,500
21 Sept 202242.6843.0341.7741.7741.55882,500
20 Sept 202242.4642.6042.1442.4442.21849,600
19 Sept 202242.1042.8542.1042.8542.62957,900
19 Sept 20220.207 Dividend
16 Sept 202242.7342.8242.3742.7742.34464,600
15 Sept 202243.4043.7142.8943.0642.62512,500
14 Sept 202243.6643.8343.2543.6543.21658,900
13 Sept 202244.4344.5343.3543.4743.03739,800
12 Sept 202245.2045.5245.1345.3444.88628,400
09 Sept 202244.4845.0244.4444.9244.46452,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...