Invesco S&P 500 Quality ETF (SPHQ)
AMEX
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.79 | -1.21932396975 | 64.79 | 65.52 | 63.61 | 828306 | 64.68019755 | SP |
| 4 | -0.39 | -0.60568411244 | 64.39 | 65.52 | 63.195 | 940963 | 64.31052805 | SP |
| 12 | 4.64 | 7.8167115903 | 59.36 | 65.5692 | 57.6805 | 833217 | 62.54316219 | SP |
| 26 | 8.42 | 15.1493342929 | 55.58 | 65.5692 | 55.51 | 950255 | 59.90507668 | SP |
| 52 | 12.33 | 23.8629765822 | 51.67 | 65.5692 | 47.72 | 930512 | 55.76173568 | SP |
| 156 | 14.51 | 29.3190543544 | 49.49 | 65.5692 | 39.18 | 865963 | 50.26654275 | SP |
| 260 | 30.29 | 89.8546425393 | 33.71 | 65.5692 | 25 | 749531 | 46.15527133 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428200 | 63.74 | -0.63 | -0.98 | 64.459999 | 64.56 | 63.61 | 575055 |
| 1721341800 | 64.37 | -0.39 | -0.60 | 64.84 | 65.065 | 64.114999 | 918287 |
| 1721255400 | 64.76 | -0.75 | -1.14 | 64.849999 | 65 | 64.73 | 851609 |
| 1721169000 | 65.51 | 0.53 | 0.82 | 65.15 | 65.519999 | 65.05 | 837626 |
| 1721082600 | 64.98 | 0.3 | 0.46 | 64.79 | 65.254999 | 64.739999 | 722974 |
| 1720823400 | 64.68 | 0.45 | 0.70 | 64.489999 | 65.099999 | 64.45 | 646189 |
| 1720737000 | 64.23 | -0.5 | -0.77 | 64.73 | 64.73 | 64.15 | 1432872 |
| 1720650600 | 64.73 | 0.3 | 0.47 | 64.349999 | 64.75 | 64.2 | 805902 |
| 1720564200 | 64.43 | -0.14 | -0.22 | 64.629999 | 64.629999 | 64.3301 | 763120 |
| 1720477800 | 64.569999 | -0.02 | -0.03 | 64.58 | 64.6808 | 64.3862 | 512689 |
| 1720218600 | 64.59 | 0.3 | 0.47 | 64.34 | 64.595 | 64.144999 | 1625065 |
| 1720040640 | 64.29 | 0.33 | 0.52 | 64 | 64.315 | 63.9943 | 422319 |
| 1719959400 | 63.96 | 0.46 | 0.72 | 63.36 | 63.99 | 63.36 | 947695 |
| 1719873000 | 63.5 | -0.04 | -0.06 | 63.69 | 63.69 | 63.195 | 610830 |
| 1719613800 | 63.54 | -0.21 | -0.33 | 63.78 | 64.194999 | 63.33 | 761198 |
| 1719527400 | 63.75 | -0.06 | -0.09 | 63.84 | 63.99 | 63.615 | 727540 |
| 1719441000 | 63.81 | -0.13 | -0.20 | 63.78 | 63.9115 | 63.68 | 938730 |
| 1719354600 | 63.94 | -0.12 | -0.19 | 64.18 | 64.18 | 63.74 | 970506 |
| 1719268200 | 64.06 | -0.51 | -0.79 | 64.39 | 64.58 | 64.04 | 2381743 |
| 1719009000 | 64.569999 | -0.35 | -0.54 | 64.79 | 64.905 | 64.47 | 681125 |
| 1718922600 | 64.92 | -0.42 | -0.64 | 65.53 | 65.569199 | 64.739999 | 1287239 |
| 1718749800 | 65.34 | 0.29 | 0.45 | 65.08 | 65.39 | 65.05 | 756275 |
| 1718663400 | 65.05 | 0.62 | 0.96 | 64.53 | 65.18 | 64.3854 | 1036351 |
| 1718404200 | 64.43 | 0.4 | 0.62 | 64.05 | 64.43 | 63.97 | 1079235 |
| 1718317800 | 64.03 | 0.59 | 0.93 | 64.099999 | 64.11 | 63.65 | 882548 |
| 1718231400 | 63.44 | 0.41 | 0.65 | 63.6 | 63.785 | 63.24 | 953711 |
| 1718145000 | 63.03 | 0.19 | 0.30 | 62.69 | 63.03 | 62.41 | 710235 |
| 1718058600 | 62.84 | 0.23 | 0.37 | 62.53 | 62.885 | 62.45 | 801846 |
| 1717799400 | 62.61 | -0.04 | -0.06 | 62.6 | 62.9699 | 62.4 | 523052 |
| 1717713000 | 62.65 | -0.02 | -0.03 | 62.71 | 62.735 | 62.36 | 680671 |
| 1717626600 | 62.67 | 0.94 | 1.52 | 62.04 | 62.67 | 61.85 | 657910 |
| 1717540200 | 61.73 | 0.21 | 0.34 | 61.48 | 61.75 | 61.21 | 745011 |
| 1717453800 | 61.52 | 0.06 | 0.10 | 61.82 | 61.82 | 60.93 | 1009276 |
| 1717194600 | 61.46 | 0.4 | 0.66 | 61.23 | 61.46 | 60.43 | 720796 |
| 1717108200 | 61.06 | -0.44 | -0.72 | 61.34 | 61.42 | 60.89 | 718192 |
| 1717021800 | 61.5 | -0.47 | -0.76 | 61.49 | 61.6411 | 61.365 | 637786 |
| 1716935400 | 61.97 | 0.24 | 0.39 | 61.94 | 61.99 | 61.65 | 681724 |
| 1716589800 | 61.73 | 0.37 | 0.60 | 61.58 | 61.83 | 61.465 | 579871 |
| 1716503400 | 61.36 | -0.08 | -0.13 | 62.01 | 62.02 | 61.15 | 1101045 |
| 1716417000 | 61.44 | -0.01 | -0.02 | 61.45 | 61.57 | 61.14 | 511512 |
| 1716330600 | 61.45 | 0.04 | 0.07 | 61.24 | 61.45 | 61.22 | 489293 |
| 1716244200 | 61.41 | 0.22 | 0.36 | 61.25 | 61.4817 | 61.21 | 736190 |
| 1715985000 | 61.19 | -0.01 | -0.02 | 61.24 | 61.24 | 60.93 | 514889 |
| 1715898600 | 61.2 | -0.12 | -0.20 | 61.34 | 61.5371 | 61.17 | 677832 |
| 1715812200 | 61.32 | 0.87 | 1.44 | 60.71 | 61.33 | 60.6 | 678551 |
| 1715725800 | 60.45 | 0.24 | 0.40 | 60.22 | 60.47 | 60.0235 | 582593 |
| 1715639400 | 60.21 | 0.09 | 0.15 | 60.3 | 60.3 | 60.05 | 455810 |
| 1715380200 | 60.12 | 0.24 | 0.40 | 60.1 | 60.28 | 59.9437 | 632259 |
| 1715293800 | 59.88 | 0.11 | 0.18 | 59.74 | 59.9 | 59.63 | 1132600 |
| 1715207400 | 59.77 | 0.03 | 0.05 | 59.54 | 59.86 | 59.53 | 588823 |
| 1715121000 | 59.74 | 0.11 | 0.18 | 59.74 | 59.93 | 59.64 | 620403 |
| 1715034600 | 59.63 | 0.67 | 1.14 | 59.23 | 59.63 | 59.18 | 567997 |
| 1714775400 | 58.96 | 0.68 | 1.17 | 58.89 | 58.99 | 58.47 | 901654 |
| 1714689000 | 58.28 | 0.49 | 0.85 | 58.29 | 58.38 | 57.6805 | 932157 |
| 1714602600 | 57.79 | -0.54 | -0.93 | 58.09 | 58.74 | 57.79 | 1810863 |
| 1714516200 | 58.33 | -1.04 | -1.75 | 59.14 | 59.26 | 58.31 | 787891 |
| 1714429800 | 59.37 | -0.01 | -0.02 | 59.36 | 59.45 | 59.03 | 751196 |
| 1714170600 | 59.38 | 0.83 | 1.42 | 58.96 | 59.515 | 58.86 | 1376695 |
| 1714084200 | 58.55 | -0.02 | -0.03 | 58.16 | 58.71 | 58.025 | 1260899 |
| 1713997800 | 58.57 | -0.07 | -0.12 | 58.8 | 58.85 | 58.3299 | 790555 |
| 1713911400 | 58.64 | 0.72 | 1.24 | 58.2 | 58.69 | 58.12 | 837399 |
| 1713825000 | 57.92 | 0.59 | 1.03 | 57.63 | 58.235 | 57.41 | 691563 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
