Invesco S&P 500® High Dividend Recent Share Price (USX:SPHD)

12 Followers USX:SPHD - Invesco S&P 500 High Dividend Low Volatility ETF Invesco S&P 500® High Dividend
Sector: Unknown, Industry: Unknown

Add Alert

Yahoo Finance (Live Price)

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
9 Jul 2013	USD	28	28	27.7271	27.83	27.83	+0.17 (+0.61%)	41,441
8 Jul 2013	USD	27.56	27.6699	27.5226	27.66	27.66	+0.29 (+1.06%)	48,206
5 Jul 2013	USD	27.48	27.48	27.11	27.37	27.37	+0.089 (+0.33%)	25,136
4 Jul 2013	USD	27.281	27.281	27.281	27.281	27.281	0.0 (0.0%)	0
3 Jul 2013	USD	27.29	27.3303	27.1592	27.281	27.281	-0.089 (-0.33%)	17,045
2 Jul 2013	USD	27.38	27.55	27.24	27.37	27.37	-0.02 (-0.07%)	38,244
1 Jul 2013	USD	27.452	27.61	27.33	27.39	27.39	-0.03 (-0.11%)	39,610
28 Jun 2013	USD	27.54	27.61	27.3991	27.42	27.42	-0.129 (-0.47%)	89,580
27 Jun 2013	USD	27.54	27.69	27.48	27.549	27.549	+0.119 (+0.43%)	80,713
26 Jun 2013	USD	27.31	27.47	27.2399	27.43	27.43	+0.3 (+1.11%)	35,870
25 Jun 2013	USD	27.02	27.1799	26.9	27.13	27.13	+0.27 (+1.01%)	36,640
24 Jun 2013	USD	26.87	27.03	26.6195	26.8599	26.8599	-0.185 (-0.69%)	70,632
21 Jun 2013	USD	26.94	27.1252	26.706	27.0452	27.0452	+0.285 (+1.07%)	60,997
20 Jun 2013	USD	27.21	27.21	26.68	26.76	26.76	-0.74 (-2.69%)	321,583
19 Jun 2013	USD	27.91	27.97	27.4734	27.4999	27.4999	-0.5 (-1.79%)	143,758
18 Jun 2013	USD	27.78	28.04	27.78	28	28	+0.22 (+0.79%)	62,049
17 Jun 2013	USD	27.76	27.88	27.664	27.78	27.78	+0.16 (+0.58%)	53,668
14 Jun 2013	USD	27.68	27.82	27.558	27.62	27.62	-0.13 (-0.47%)	120,145
13 Jun 2013	USD	27.32	27.76	27.2701	27.75	27.75	+0.38 (+1.39%)	84,226
12 Jun 2013	USD	27.69	27.72	27.358	27.37	27.37	-0.15 (-0.55%)	58,409
11 Jun 2013	USD	27.63	27.77	27.52	27.52	27.52	-0.26 (-0.94%)	68,165
10 Jun 2013	USD	27.79	27.85	27.71	27.78	27.78	+0.01 (+0.04%)	110,655
7 Jun 2013	USD	27.7	27.79	27.567	27.77	27.77	+0.26 (+0.95%)	105,904
6 Jun 2013	USD	27.26	27.51	27.15	27.51	27.51	+0.23 (+0.84%)	32,146
5 Jun 2013	USD	27.56	27.56	27.271	27.28	27.28	-0.31 (-1.12%)	84,874
4 Jun 2013	USD	27.81	27.81	27.46	27.59	27.59	-0.1 (-0.36%)	80,971
3 Jun 2013	USD	27.6	27.69	27.4	27.69	27.69	+0.21 (+0.76%)	539,532
31 May 2013	USD	27.74	27.99	27.48	27.48	27.48	-0.35 (-1.26%)	71,145
30 May 2013	USD	27.85	28.07	27.83	27.83	27.83	+0.02 (+0.07%)	69,624
29 May 2013	USD	28.1	28.1	27.68	27.81	27.81	-0.4 (-1.42%)	198,027

Unicorn Response |