Yahoo

Mail

Singapore markets closed

Straits Times Index
3,187.66
+32.97(+1.05%)
S&P 500
5,022.21
-29.20(-0.58%)
Dow
37,753.31
-45.66(-0.12%)
Nasdaq
15,683.37
-181.88(-1.15%)
Bitcoin USD
62,661.69
-517.51(-0.82%)
CMC Crypto 200
885.54
0.00(0.00%)

Invesco S&P 500 Quality ETF (SPHQ)

NYSEArca - NYSEArca Delayed price. Currency in USD

Add to watchlist

58.19

-0.56

(-0.95%)

At close: 04:00PM EDT

58.97

+0.78

(+1.34%)

After hours:

07:51PM EDT

Time period:

18 Apr 2023 - 18 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
17 Apr 2024	58.96	58.99	58.06	58.19	58.19	935,700
16 Apr 2024	58.82	59.03	58.55	58.75	58.75	1,686,400
15 Apr 2024	60.04	60.04	58.64	58.74	58.74	1,120,100
12 Apr 2024	59.87	60.03	59.23	59.45	59.45	730,900
11 Apr 2024	59.86	60.36	59.47	60.25	60.25	902,000
10 Apr 2024	59.52	59.84	59.39	59.65	59.65	1,061,000
09 Apr 2024	60.12	60.15	59.33	60.01	60.01	861,300
08 Apr 2024	59.97	60.02	59.76	59.90	59.90	443,800
05 Apr 2024	59.42	60.21	59.41	59.93	59.93	1,206,600
04 Apr 2024	60.50	60.54	59.20	59.24	59.24	756,100
03 Apr 2024	59.95	60.34	59.89	60.10	60.10	1,093,600
02 Apr 2024	59.98	60.10	59.72	60.06	60.06	895,400
01 Apr 2024	60.42	60.60	60.21	60.39	60.39	558,300
28 Mar 2024	60.34	60.53	60.30	60.42	60.42	620,900
27 Mar 2024	60.33	60.33	59.95	60.30	60.30	840,900
26 Mar 2024	60.45	60.45	60.02	60.02	60.02	1,237,700
25 Mar 2024	60.24	60.39	60.19	60.26	60.26	523,300
22 Mar 2024	60.49	60.59	60.36	60.41	60.41	715,600
21 Mar 2024	60.54	60.77	60.38	60.48	60.48	891,100
20 Mar 2024	59.62	60.12	59.52	60.12	60.12	1,062,200
19 Mar 2024	59.13	59.65	59.03	59.65	59.65	969,900
18 Mar 2024	59.48	59.72	59.24	59.29	59.29	719,200
18 Mar 2024	0.205 Dividend
15 Mar 2024	59.26	59.44	59.05	59.16	58.96	1,121,100
14 Mar 2024	59.98	60.02	59.44	59.81	59.60	747,500
13 Mar 2024	59.87	59.97	59.66	59.84	59.63	714,700
12 Mar 2024	59.44	59.93	59.14	59.91	59.70	850,700
11 Mar 2024	59.01	59.24	58.80	59.21	59.00	718,000
08 Mar 2024	59.88	60.05	59.10	59.16	58.96	1,108,700
07 Mar 2024	59.48	59.91	59.45	59.84	59.63	724,300
06 Mar 2024	59.11	59.36	58.87	59.05	58.85	732,600
05 Mar 2024	59.04	59.04	58.33	58.63	58.43	762,600
04 Mar 2024	59.22	59.41	59.14	59.18	58.97	1,063,200
01 Mar 2024	58.61	59.30	58.61	59.22	59.01	868,300
29 Feb 2024	58.58	58.60	58.18	58.45	58.25	789,400
28 Feb 2024	58.21	58.36	58.13	58.31	58.11	816,300
27 Feb 2024	58.48	58.48	58.14	58.36	58.16	938,100
26 Feb 2024	58.58	58.62	58.37	58.40	58.20	920,900
23 Feb 2024	58.65	58.80	58.38	58.50	58.30	906,400
22 Feb 2024	57.86	58.53	57.85	58.46	58.26	1,500,600
21 Feb 2024	56.67	57.05	56.57	57.05	56.85	1,623,700
20 Feb 2024	56.91	57.04	56.57	56.84	56.64	1,106,500
16 Feb 2024	57.75	57.75	57.21	57.26	57.06	810,200
15 Feb 2024	57.44	57.72	57.37	57.66	57.46	667,400
14 Feb 2024	57.30	57.41	56.89	57.39	57.19	1,020,500
13 Feb 2024	56.95	57.20	56.60	57.02	56.82	1,315,400
12 Feb 2024	57.64	57.85	57.48	57.60	57.40	881,400
09 Feb 2024	57.27	57.65	57.24	57.58	57.38	1,120,400
08 Feb 2024	57.30	57.35	57.20	57.28	57.08	732,700
07 Feb 2024	57.03	57.24	56.91	57.21	57.01	1,555,600
06 Feb 2024	56.76	56.81	56.53	56.74	56.54	1,013,700
05 Feb 2024	56.67	56.78	56.32	56.64	56.44	1,927,400
02 Feb 2024	56.15	56.75	56.06	56.57	56.37	2,944,000
01 Feb 2024	55.83	56.25	55.73	56.25	56.06	4,438,200
31 Jan 2024	56.29	56.40	55.67	55.68	55.49	1,232,800
30 Jan 2024	56.41	56.62	56.36	56.59	56.39	1,329,700
29 Jan 2024	56.03	56.47	56.00	56.47	56.27	1,263,300
26 Jan 2024	56.03	56.22	55.89	56.03	55.84	703,300
25 Jan 2024	56.17	56.29	55.93	56.21	56.02	854,700
24 Jan 2024	56.02	56.21	55.80	55.84	55.65	1,029,500
23 Jan 2024	55.65	55.76	55.51	55.76	55.57	1,041,200
22 Jan 2024	55.58	55.69	55.52	55.61	55.42	952,800
19 Jan 2024	54.79	55.46	54.70	55.46	55.27	918,700
18 Jan 2024	54.27	54.66	54.14	54.63	54.44	706,400
17 Jan 2024	53.90	54.11	53.81	54.08	53.89	678,800
16 Jan 2024	54.37	54.54	54.12	54.35	54.16	760,800
12 Jan 2024	54.58	54.64	54.31	54.50	54.31	604,300
11 Jan 2024	54.39	54.49	53.86	54.36	54.17	1,010,600
10 Jan 2024	53.99	54.30	53.92	54.23	54.04	763,800
09 Jan 2024	53.72	54.05	53.66	53.96	53.77	800,800
08 Jan 2024	53.24	53.96	53.23	53.95	53.76	3,197,300
05 Jan 2024	53.26	53.49	53.04	53.21	53.03	766,700
04 Jan 2024	53.28	53.56	53.15	53.17	52.99	724,600
03 Jan 2024	53.47	53.57	53.29	53.35	53.17	1,360,700
02 Jan 2024	53.74	53.85	53.49	53.70	53.51	750,800
29 Dec 2023	54.12	54.23	53.85	54.08	53.89	723,100
28 Dec 2023	54.22	54.27	54.12	54.15	53.96	735,700
27 Dec 2023	54.22	54.25	54.04	54.21	54.02	984,700
26 Dec 2023	54.08	54.33	54.05	54.22	54.03	502,900
22 Dec 2023	54.00	54.18	53.76	53.99	53.80	570,600
21 Dec 2023	53.82	53.94	53.52	53.94	53.75	863,400
20 Dec 2023	54.16	54.33	53.41	53.44	53.25	950,300
19 Dec 2023	53.97	54.22	53.93	54.22	54.03	516,200
18 Dec 2023	53.75	54.02	53.74	53.94	53.75	574,600
18 Dec 2023	0.197 Dividend
15 Dec 2023	53.59	53.85	53.56	53.69	53.31	668,000
14 Dec 2023	53.85	53.90	53.50	53.79	53.41	972,000
13 Dec 2023	53.12	53.72	53.10	53.70	53.32	707,900
12 Dec 2023	52.72	53.12	52.65	53.12	52.74	708,200
11 Dec 2023	52.28	52.74	52.27	52.74	52.36	645,700
08 Dec 2023	51.93	52.22	51.83	52.18	51.81	696,900
07 Dec 2023	51.82	52.00	51.75	51.94	51.57	601,200
06 Dec 2023	52.00	52.03	51.50	51.55	51.18	822,800
05 Dec 2023	51.64	51.86	51.59	51.81	51.44	794,000
04 Dec 2023	51.87	51.98	51.68	51.87	51.50	1,015,100
01 Dec 2023	51.87	52.34	51.79	52.19	51.82	1,955,700
30 Nov 2023	51.93	51.99	51.61	51.94	51.57	872,400
29 Nov 2023	52.21	52.30	51.77	51.79	51.42	1,089,200
28 Nov 2023	51.91	52.19	51.85	51.96	51.59	802,200
27 Nov 2023	52.11	52.17	51.95	52.01	51.64	771,400
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,187.66+32.97(+1.05%)

S&P 5005,022.21-29.20(-0.58%)

Dow37,753.31-45.66(-0.12%)

Nasdaq15,683.37-181.88(-1.15%)

Bitcoin USD62,661.69-517.51(-0.82%)

CMC Crypto 200885.540.00(0.00%)

Invesco S&P 500 Quality ETF (SPHQ)

Straits Times Index
3,187.66
+32.97(+1.05%)

S&P 500
5,022.21
-29.20(-0.58%)

Dow
37,753.31
-45.66(-0.12%)

Nasdaq
15,683.37
-181.88(-1.15%)

Bitcoin USD
62,661.69
-517.51(-0.82%)

CMC Crypto 200
885.54
0.00(0.00%)