Yahoo

Mail

Singapore markets closed

Straits Times Index
3,365.67
-12.62(-0.37%)
S&P 500
4,017.77
-52.79(-1.30%)
Dow
33,717.09
-260.99(-0.77%)
Nasdaq
11,393.81
-227.90(-1.96%)
BTC-USD
22,906.79
-300.06(-1.29%)
CMC Crypto 200
519.54
-18.33(-3.41%)

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

Date	Open	High	Low	Close*	Adj. close**	Volume
30 Jan 2023	45.80	46.01	45.52	45.57	45.57	569,100
27 Jan 2023	46.15	46.43	46.00	46.11	46.11	351,900
26 Jan 2023	46.06	46.29	45.77	46.29	46.29	360,300
25 Jan 2023	45.32	45.78	45.07	45.77	45.77	275,000
24 Jan 2023	45.65	45.91	45.41	45.83	45.83	324,900
23 Jan 2023	45.51	46.07	45.45	45.84	45.84	13,295,300
20 Jan 2023	44.82	45.43	44.65	45.40	45.40	287,000
19 Jan 2023	44.68	44.99	44.54	44.69	44.69	311,000
18 Jan 2023	45.79	45.93	44.92	44.96	44.96	223,100
17 Jan 2023	45.70	45.97	45.57	45.63	45.63	380,800
13 Jan 2023	45.35	45.79	45.30	45.71	45.71	233,800
12 Jan 2023	45.52	45.80	45.22	45.62	45.62	281,800
11 Jan 2023	45.20	45.47	45.00	45.45	45.45	534,400
10 Jan 2023	44.77	45.07	44.55	45.06	45.06	259,600
09 Jan 2023	45.19	45.47	44.75	44.79	44.79	2,038,200
06 Jan 2023	44.17	45.02	44.00	44.88	44.88	337,500
05 Jan 2023	43.74	43.92	43.56	43.68	43.68	324,600
04 Jan 2023	43.86	44.19	43.60	43.95	43.95	330,500
03 Jan 2023	44.21	44.37	43.36	43.64	43.64	843,500
30 Dec 2022	43.76	44.02	43.56	44.00	44.00	344,500
29 Dec 2022	43.66	44.21	43.66	44.08	44.08	582,600
28 Dec 2022	44.00	44.20	43.38	43.41	43.41	581,000
27 Dec 2022	43.99	44.10	43.74	43.97	43.97	506,100
23 Dec 2022	43.63	43.98	43.43	43.98	43.98	621,000
22 Dec 2022	43.94	44.05	43.04	43.67	43.67	1,061,700
21 Dec 2022	43.98	44.48	43.94	44.32	44.32	312,900
20 Dec 2022	43.48	43.87	43.37	43.70	43.70	374,400
19 Dec 2022	43.92	43.93	43.33	43.55	43.55	430,600
19 Dec 2022	0.235 Dividend
16 Dec 2022	44.09	44.31	43.83	44.11	43.88	310,800
15 Dec 2022	45.01	45.01	44.22	44.44	44.20	521,900
14 Dec 2022	45.74	46.18	45.21	45.51	45.27	1,099,300
13 Dec 2022	46.63	46.63	45.48	45.77	45.53	842,100
12 Dec 2022	44.82	45.43	44.79	45.41	45.17	232,400
09 Dec 2022	44.98	45.23	44.74	44.76	44.52	293,200
08 Dec 2022	44.98	45.20	44.89	45.05	44.81	283,000
07 Dec 2022	44.66	44.96	44.58	44.72	44.48	451,700
06 Dec 2022	45.48	45.50	44.53	44.78	44.54	318,300
05 Dec 2022	46.16	46.16	45.33	45.54	45.30	321,600
02 Dec 2022	45.86	46.48	45.86	46.39	46.14	348,200
01 Dec 2022	46.68	46.71	46.15	46.48	46.23	560,300
30 Nov 2022	45.27	46.54	45.00	46.54	46.29	434,400
29 Nov 2022	45.25	45.39	44.97	45.19	44.95	311,100
28 Nov 2022	45.62	45.71	45.12	45.22	44.98	550,000
25 Nov 2022	46.02	46.14	46.00	46.05	45.80	84,500
23 Nov 2022	45.75	46.19	45.75	46.08	45.83	646,300
22 Nov 2022	45.46	45.91	45.36	45.90	45.66	384,200
21 Nov 2022	45.07	45.30	44.88	45.19	44.95	374,700
18 Nov 2022	45.36	45.43	44.98	45.31	45.07	301,100
17 Nov 2022	44.56	45.14	44.51	45.14	44.90	301,300
16 Nov 2022	45.30	45.44	45.06	45.09	44.85	391,400
15 Nov 2022	45.79	45.91	45.18	45.63	45.39	911,100
14 Nov 2022	45.24	45.77	45.14	45.16	44.92	608,900
11 Nov 2022	45.15	45.56	45.03	45.46	45.22	536,700
10 Nov 2022	44.29	45.08	44.07	45.05	44.81	683,500
09 Nov 2022	43.52	43.64	42.78	42.83	42.60	543,600
08 Nov 2022	43.63	44.04	43.24	43.74	43.51	512,200
07 Nov 2022	43.03	43.50	42.90	43.45	43.22	388,900
04 Nov 2022	42.78	43.10	42.18	42.84	42.61	1,301,200
03 Nov 2022	42.00	42.40	41.79	42.08	41.86	590,100
02 Nov 2022	43.55	44.04	42.56	42.58	42.35	885,300
01 Nov 2022	43.89	43.95	43.38	43.59	43.36	346,100
31 Oct 2022	43.50	43.77	43.40	43.45	43.22	1,580,600
28 Oct 2022	42.85	43.85	42.85	43.79	43.56	604,900
27 Oct 2022	42.93	43.20	42.63	42.71	42.48	874,200
26 Oct 2022	42.86	43.63	42.86	43.09	42.86	532,800
25 Oct 2022	42.45	43.09	42.45	43.06	42.83	364,500
24 Oct 2022	42.15	42.61	41.94	42.46	42.23	627,500
21 Oct 2022	40.93	42.02	40.86	41.99	41.77	1,016,800
20 Oct 2022	41.29	41.83	40.93	41.04	40.82	718,600
19 Oct 2022	41.22	41.64	41.00	41.31	41.09	612,600
18 Oct 2022	41.77	41.88	40.99	41.42	41.20	1,266,700
17 Oct 2022	40.89	41.23	40.83	40.99	40.77	975,200
14 Oct 2022	41.42	41.59	40.09	40.17	39.96	903,500
13 Oct 2022	39.25	41.35	39.18	41.18	40.96	2,034,600
12 Oct 2022	40.13	40.34	39.98	40.00	39.79	1,033,600
11 Oct 2022	40.25	40.69	39.86	40.07	39.86	1,428,600
10 Oct 2022	41.00	41.05	40.24	40.51	40.29	686,800
07 Oct 2022	41.59	41.60	40.73	40.96	40.74	1,144,700
06 Oct 2022	41.99	42.39	41.86	41.94	41.72	1,162,100
05 Oct 2022	41.71	42.48	41.55	42.19	41.97	734,300
04 Oct 2022	41.58	42.13	41.55	42.13	41.91	1,513,100
03 Oct 2022	40.26	41.12	40.14	40.92	40.70	1,833,800
30 Sept 2022	40.19	40.62	39.73	39.74	39.53	1,040,400
29 Sept 2022	40.58	40.60	39.95	40.25	40.04	679,800
28 Sept 2022	40.19	41.10	40.03	40.89	40.67	1,799,900
27 Sept 2022	40.68	40.88	39.86	40.10	39.89	1,853,000
26 Sept 2022	40.52	40.92	40.12	40.25	40.04	1,507,300
23 Sept 2022	40.99	41.02	40.17	40.67	40.45	1,068,900
22 Sept 2022	41.78	41.84	41.38	41.47	41.25	622,500
21 Sept 2022	42.68	43.03	41.77	41.77	41.55	882,500
20 Sept 2022	42.46	42.60	42.14	42.44	42.21	849,600
19 Sept 2022	42.10	42.85	42.10	42.85	42.62	957,900
19 Sept 2022	0.207 Dividend
16 Sept 2022	42.73	42.82	42.37	42.77	42.34	464,600
15 Sept 2022	43.40	43.71	42.89	43.06	42.62	512,500
14 Sept 2022	43.66	43.83	43.25	43.65	43.21	658,900
13 Sept 2022	44.43	44.53	43.35	43.47	43.03	739,800
12 Sept 2022	45.20	45.52	45.13	45.34	44.88	628,400
09 Sept 2022	44.48	45.02	44.44	44.92	44.46	452,700
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,365.67-12.62(-0.37%)

S&P 5004,017.77-52.79(-1.30%)

Dow33,717.09-260.99(-0.77%)

Nasdaq11,393.81-227.90(-1.96%)

BTC-USD22,906.79-300.06(-1.29%)

CMC Crypto 200519.54-18.33(-3.41%)

Invesco S&P 500 Quality ETF (SPHQ)

Straits Times Index
3,365.67
-12.62(-0.37%)

S&P 500
4,017.77
-52.79(-1.30%)

Dow
33,717.09
-260.99(-0.77%)

Nasdaq
11,393.81
-227.90(-1.96%)

BTC-USD
22,906.79
-300.06(-1.29%)

CMC Crypto 200
519.54
-18.33(-3.41%)