Invesco S&P 500 Quality ETF (SPHQ)
AMEX
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.75 | 1.06428267348 | 70.47 | 71.22 | 70.36 | 775004 | 71.04572245 | SP |
| 4 | 1.48 | 2.12216805277 | 69.74 | 71.22 | 68.56 | 851758 | 70.17072888 | SP |
| 12 | 2.42 | 3.51744186047 | 68.8 | 71.22 | 65.61 | 862524 | 68.71884076 | SP |
| 26 | 5.56 | 8.46786475784 | 65.66 | 71.22 | 64.23 | 851382 | 67.67100613 | SP |
| 52 | 14.31 | 25.1449657354 | 56.91 | 71.22 | 56.565 | 884102 | 64.36641328 | SP |
| 156 | 21.82 | 44.1700404858 | 49.4 | 71.22 | 39.18 | 875861 | 53.40416771 | SP |
| 260 | 33.52 | 88.9124668435 | 37.7 | 71.22 | 25 | 808903 | 49.41144541 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740007800 | 71.22 | 0.25 | 0.35 | 70.83 | 71.22 | 70.725 | 710726 |
| 1739921400 | 70.97 | 0.15 | 0.21 | 70.97 | 71.02 | 70.665 | 753495 |
| 1739575800 | 70.82 | -0.3 | -0.42 | 71.06 | 71.07 | 70.78 | 627966 |
| 1739489400 | 71.12 | 0.71 | 1.01 | 70.47 | 71.12 | 70.36 | 1006727 |
| 1739403000 | 70.41 | -0.15 | -0.21 | 69.91 | 70.4281 | 69.79 | 879106 |
| 1739316600 | 70.56 | 0.18 | 0.26 | 70.14 | 70.6237 | 70.12 | 534845 |
| 1739230200 | 70.38 | 0.45 | 0.64 | 70.28 | 70.4301 | 70.15 | 1819651 |
| 1738971000 | 69.93 | -0.37 | -0.53 | 70.46 | 70.56 | 69.8223 | 823636 |
| 1738884600 | 70.3 | 0.02 | 0.03 | 70.38 | 70.45 | 69.955 | 714330 |
| 1738798200 | 70.28 | 0.62 | 0.89 | 69.66 | 70.29 | 69.48 | 582039 |
| 1738711800 | 69.66 | -0.02 | -0.03 | 69.46 | 69.74 | 69.39 | 948439 |
| 1738625400 | 69.68 | -0.08 | -0.11 | 68.89 | 69.89 | 68.8 | 972996 |
| 1738366200 | 69.76 | -0.65 | -0.92 | 70.51 | 70.69 | 69.74 | 867575 |
| 1738279800 | 70.41 | 0.87 | 1.25 | 69.94 | 70.54 | 69.94 | 801614 |
| 1738193400 | 69.54 | 0.01 | 0.01 | 69.57 | 69.7099 | 69.26 | 720279 |
| 1738107000 | 69.53 | 0.13 | 0.19 | 69.39 | 69.7177 | 69.0467 | 893886 |
| 1738020600 | 69.4 | -0.01 | -0.01 | 68.56 | 69.4 | 68.56 | 1074989 |
| 1737761400 | 69.41 | 0.19 | 0.27 | 69.74 | 69.76 | 69.29 | 712855 |
| 1737675000 | 69.22 | 0 | 0.00 | 69.22 | 69.22 | 69.22 | 0 |
| 1737588600 | 69.22 | 0.47 | 0.68 | 69.37 | 69.405 | 69.1899 | 989475 |
| 1737502200 | 68.75 | 0.64 | 0.94 | 68.42 | 68.7699 | 68.33 | 1359375 |
| 1737156600 | 68.11 | 0.47 | 0.69 | 68.22 | 68.31 | 67.93 | 721124 |
| 1737070200 | 67.64 | 0.26 | 0.39 | 67.57 | 67.91 | 67.42 | 972830 |
| 1736983800 | 67.38 | 0.85 | 1.28 | 67.37 | 67.5255 | 67.13 | 1209530 |
| 1736897400 | 66.53 | 0.19 | 0.29 | 66.61 | 66.629999 | 66.019999 | 1443336 |
| 1736811000 | 66.34 | 0.2 | 0.30 | 65.7 | 66.34 | 65.61 | 876879 |
| 1736551800 | 66.14 | -1.1 | -1.64 | 66.72 | 66.79 | 66.01 | 1066625 |
| 1736379000 | 67.24 | 0.08 | 0.12 | 67.14 | 67.33 | 66.8 | 957321 |
| 1736292600 | 67.16 | -0.4 | -0.59 | 67.74 | 67.87 | 66.955 | 1410473 |
| 1736206200 | 67.56 | 0.19 | 0.28 | 67.69 | 67.955 | 67.36 | 1080500 |
| 1735947000 | 67.37 | 0.51 | 0.76 | 67.06 | 67.49 | 66.9 | 627128 |
| 1735860600 | 66.86 | -0.17 | -0.25 | 67.4 | 67.6 | 66.45 | 1685482 |
| 1735687800 | 67.03 | -0.15 | -0.22 | 67.34 | 67.4292 | 66.841399 | 679980 |
| 1735601400 | 67.18 | -0.77 | -1.13 | 67.25 | 67.53 | 66.715 | 625211 |
| 1735342200 | 67.95 | -0.57 | -0.83 | 68.13 | 68.23 | 67.48 | 689722 |
| 1735255800 | 68.52 | 0.04 | 0.06 | 68.31 | 68.58 | 68.2 | 687424 |
| 1735077840 | 68.48 | 0.55 | 0.81 | 68 | 68.48 | 67.88 | 321927 |
| 1734996600 | 67.93 | 0.03 | 0.04 | 67.64 | 67.9445 | 67.2 | 825740 |
| 1734737400 | 67.9 | 0.65 | 0.97 | 67.01 | 68.48 | 66.92 | 905768 |
| 1734651000 | 67.25 | -0.27 | -0.40 | 67.89 | 68.07 | 67.22 | 1098762 |
| 1734564600 | 67.52 | -1.95 | -2.81 | 69.38 | 69.4299 | 67.47 | 1195859 |
| 1734478200 | 69.47 | -0.32 | -0.46 | 69.48 | 69.66 | 69.26 | 750655 |
| 1734391800 | 69.79 | 0.47 | 0.68 | 69.49 | 69.97 | 69.49 | 719258 |
| 1734132600 | 69.32 | 0.69 | 1.01 | 69.29 | 69.5356 | 69.0551 | 1150852 |
| 1734046200 | 68.63 | -0.47 | -0.68 | 68.95 | 68.95 | 68.6 | 616642 |
| 1733959800 | 69.1 | 0.38 | 0.55 | 69.13 | 69.35 | 69.0316 | 570096 |
| 1733873400 | 68.72 | -0.35 | -0.51 | 68.97 | 68.97 | 68.62 | 804504 |
| 1733787000 | 69.07 | -0.21 | -0.30 | 69.3 | 69.39 | 68.9737 | 736664 |
| 1733527800 | 69.28 | 0.28 | 0.41 | 69.07 | 69.45 | 69.07 | 1010045 |
| 1733441400 | 69 | -0.26 | -0.38 | 69.25 | 69.26 | 68.94 | 722833 |
| 1733355000 | 69.26 | 0.09 | 0.13 | 69.25 | 69.2799 | 69.03 | 688627 |
| 1733268600 | 69.17 | -0.25 | -0.36 | 69.3 | 69.3 | 69.02 | 510010 |
| 1733182200 | 69.42 | 0.35 | 0.51 | 69.07 | 69.4375 | 68.99 | 602674 |
| 1732917840 | 69.07 | 0.37 | 0.54 | 68.8 | 69.17 | 68.77 | 279928 |
| 1732750200 | 68.7 | -0.25 | -0.36 | 68.9 | 68.9856 | 68.59 | 609035 |
| 1732663800 | 68.95 | 0.19 | 0.28 | 68.84 | 68.97 | 68.73 | 986537 |
| 1732577400 | 68.76 | 0.42 | 0.61 | 68.73 | 68.9515 | 68.43 | 698859 |
| 1732318200 | 68.34 | 0.39 | 0.57 | 68 | 68.37 | 67.98 | 623114 |
| 1732231800 | 67.95 | 0.78 | 1.16 | 67.44 | 68.101 | 67.099999 | 875439 |
| 1732145400 | 67.17 | -0.03 | -0.04 | 67.24 | 67.24 | 66.65 | 728530 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
