Unlock stock picks and a broker-level newsfeed that powers Wall Street.
NYSEArca - Nasdaq Real Time Price USD

Invesco S&P 500 Quality ETF (SPHQ)

66.19
-0.15
(-0.23%)
At close: April 1 at 4:00:00 PM EDT
65.79
-0.40
(-0.60%)
Pre-Market: 9:13:42 AM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 1, 202565.9866.3665.5666.1966.191,119,800
Mar 31, 202565.1466.5264.9066.3466.341,444,800
Mar 28, 202566.7966.9165.6565.7265.721,174,900
Mar 27, 202566.8067.3066.5666.9866.982,338,000
Mar 26, 202567.4067.5766.7466.9566.95974,600
Mar 25, 202567.4467.5567.1467.3467.34656,600
Mar 24, 2025 0.20 Dividend
Mar 24, 202566.9367.4166.8667.2667.26980,000
Mar 21, 202566.1466.5065.9466.4366.231,265,500
Mar 20, 202566.5567.3066.5266.6766.471,210,400
Mar 19, 202566.5467.3266.3766.9266.721,021,800
Mar 18, 202566.9066.9166.1766.4266.221,085,700
Mar 17, 202566.3167.3566.3167.1566.95977,000
Mar 14, 202565.7066.4765.6066.3966.191,056,900
Mar 13, 202566.1466.2065.0865.2765.071,229,400
Mar 12, 202566.8866.9865.9266.4066.201,111,000
Mar 11, 202566.8467.0666.0166.3566.151,503,400
Mar 10, 202567.5667.9666.5867.0966.891,447,700
Mar 7, 202567.8568.5267.3268.3868.171,226,600
Mar 6, 202568.6069.0767.8868.2067.991,350,000
Mar 5, 202568.6469.5868.4269.4069.191,526,800
Mar 4, 202569.2869.6268.4568.7268.512,508,100
Mar 3, 202570.4270.6669.1769.5769.361,317,800
Feb 28, 202569.3270.3369.0470.2970.08950,000
Feb 27, 202570.2870.3869.2169.2869.071,111,500
Feb 26, 202570.3570.6669.8770.1169.90669,900
Feb 25, 202570.1070.3269.5670.0869.871,063,600
Feb 24, 202570.3070.4069.9269.9969.78859,600
Feb 21, 202571.0171.0270.0170.1369.92805,600
Feb 20, 202571.0271.1070.6170.9570.74711,500
Feb 19, 202570.8371.2270.7271.2271.00714,300
Feb 18, 202570.9771.0270.6770.9770.76753,500
Feb 14, 202571.0671.0770.7870.8270.61627,900
Feb 13, 202570.4771.1270.3671.1270.901,009,200
Feb 12, 202569.9170.4369.7970.4170.20881,700
Feb 11, 202570.1470.6270.1270.5670.35537,800
Feb 10, 202570.2870.4370.1570.3870.171,825,700
Feb 7, 202570.4670.5669.8269.9369.72837,900
Feb 6, 202570.3870.4569.9670.3070.09715,900
Feb 5, 202569.6670.2969.4870.2870.07591,300
Feb 4, 202569.4669.7469.3969.6669.451,003,300
Feb 3, 202568.8969.8968.8069.6869.47979,600
Jan 31, 202570.5170.6969.7469.7669.55872,600
Jan 30, 202569.9470.5469.9470.4170.20813,100
Jan 29, 202569.5769.7169.2669.5469.33723,200
Jan 28, 202569.3969.7269.0569.5369.32898,600
Jan 27, 202568.5669.4068.5069.4069.191,105,200
Jan 24, 202569.7469.7669.2969.4169.20715,000
Jan 23, 202569.2069.6769.1569.6769.4612,050,000
Jan 22, 202569.3769.4169.1969.2269.011,038,300
Jan 21, 202568.4268.7768.3368.7568.541,364,800
Jan 17, 202568.2268.3167.9368.1167.90727,000
Jan 16, 202567.5767.9167.4267.6467.44974,100
Jan 15, 202567.3767.5367.1367.3867.181,210,900
Jan 14, 202566.6166.6366.0266.5366.331,461,100
Jan 13, 202565.7066.3465.6166.3466.14876,900
Jan 10, 202566.7266.7966.0166.1465.941,071,100
Jan 8, 202567.1467.3366.8067.2467.04959,900
Jan 7, 202567.7467.8766.9667.1666.961,413,500
Jan 6, 202567.6967.9667.3667.5667.361,087,500
Jan 3, 202567.0667.4966.9067.3767.17630,500
Jan 2, 202567.4067.6066.4566.8666.661,688,000
Dec 31, 202467.3467.4366.8467.0366.83684,400
Dec 30, 202467.2567.5366.7267.1866.98630,500
Dec 27, 202468.1368.2367.4867.9567.74696,700
Dec 26, 202468.3168.5868.2068.5268.31687,400
Dec 24, 202468.0068.4867.8868.4868.27321,900
Dec 23, 2024 0.19 Dividend
Dec 23, 202467.6467.9467.2067.9367.72825,400
Dec 20, 202467.0168.4866.9267.9067.50909,000
Dec 19, 202467.8968.0767.2267.2566.861,104,200
Dec 18, 202469.3869.4367.4767.5267.131,196,400
Dec 17, 202469.4869.6669.2669.4769.06750,700
Dec 16, 202469.4969.9769.4969.7969.38719,900
Dec 13, 202469.2969.5469.0669.3268.911,151,600
Dec 12, 202468.9568.9568.6068.6368.23620,200
Dec 11, 202469.1369.3569.0369.1068.70604,700
Dec 10, 202468.9768.9768.6268.7268.32830,400
Dec 9, 202469.3069.3968.9769.0768.67749,700
Dec 6, 202469.0769.4569.0769.2868.881,013,900
Dec 5, 202469.2569.2668.9469.0068.60724,500
Dec 4, 202469.2569.2869.0369.2668.86688,600
Dec 3, 202469.3069.3069.0269.1768.77517,100
Dec 2, 202469.0769.4468.9969.4269.01603,800
Nov 29, 202468.8069.1768.7769.0768.67279,900
Nov 27, 202468.9068.9968.5968.7068.30611,000
Nov 26, 202468.8468.9768.7368.9568.55988,300
Nov 25, 202468.7368.9568.4368.7668.36704,200
Nov 22, 202468.0068.3767.9868.3467.94626,300
Nov 21, 202467.4468.1067.1067.9567.55875,100
Nov 20, 202467.2467.2466.6567.1766.78730,300
Nov 19, 202466.9467.3366.6667.2066.811,074,700
Nov 18, 202467.0267.4666.9367.3666.97575,500
Nov 15, 202467.5267.5266.9367.0466.65714,400
Nov 14, 202468.3668.3867.8967.9767.57731,000
Nov 13, 202468.2268.5268.0368.3567.95854,300
Nov 12, 202468.5068.5068.0668.3767.97888,000
Nov 11, 202468.6868.7568.3768.5368.13802,300
Nov 8, 202468.3668.7368.2968.5768.17585,900
Nov 7, 202468.2068.4068.0868.3067.90803,200
Nov 6, 202467.9367.9967.4067.9367.531,341,200
Nov 5, 202466.0066.6065.9266.6066.21704,900
Nov 4, 202465.9866.1665.6765.8865.49819,900
Nov 1, 202465.6866.2365.5565.8965.50809,200
Oct 31, 202466.4666.4665.6365.6765.29838,600
Oct 30, 202466.7666.9966.6466.6766.28727,900
Oct 29, 202466.5967.0066.3866.8566.46589,100
Oct 28, 202466.8866.9266.6666.7366.341,160,300
Oct 25, 202467.0567.2766.5966.6666.27716,500
Oct 24, 202466.9666.9666.5266.7366.34605,400
Oct 23, 202467.2167.2866.5166.8766.481,264,000
Oct 22, 202467.3467.5167.1567.3266.93862,300
Oct 21, 202467.9668.0267.5167.7967.39943,300
Oct 18, 202467.9068.0767.7968.0767.67628,500
Oct 17, 202468.0568.0667.6167.6567.25572,900
Oct 16, 202467.5467.7067.3167.6767.27664,100
Oct 15, 202468.1068.3867.3967.5567.161,300,500
Oct 14, 202467.6768.1567.6168.1167.71584,600
Oct 11, 202467.2867.6267.2467.5367.14563,800
Oct 10, 202467.2267.3867.0567.2866.89758,500
Oct 9, 202466.7267.5166.6367.4167.02779,800
Oct 8, 202466.3066.7766.1866.7366.341,025,400
Oct 7, 202466.6666.6665.9666.1265.731,199,700
Oct 4, 202467.0367.0666.4766.9366.541,096,200
Oct 3, 202466.4666.7866.2966.5666.17763,900
Oct 2, 202466.6366.9766.3666.7966.40622,400
Oct 1, 202467.2567.2766.4466.7766.38925,800
Sep 30, 202467.1167.3266.7067.2766.881,616,100
Sep 27, 202467.4867.5367.0867.1566.76657,700
Sep 26, 202467.4667.5267.1167.3566.96807,700
Sep 25, 202467.1067.1266.7366.8266.431,213,800
Sep 24, 202467.2167.2166.8967.1166.72495,400
Sep 23, 2024 0.19 Dividend
Sep 23, 202467.0667.2366.9167.2066.811,753,600
Sep 20, 202467.1667.2566.8267.2066.62966,200
Sep 19, 202467.4767.5467.1067.3166.73980,100
Sep 18, 202466.9067.3266.3566.4265.85963,100
Sep 17, 202466.9767.0866.5366.8066.22839,900
Sep 16, 202466.6866.8466.3966.7866.20665,600
Sep 13, 202466.2766.8666.1866.7366.15782,600
Sep 12, 202465.8566.3165.5466.3065.73805,300
Sep 11, 202465.4665.9364.2365.8565.281,070,700
Sep 10, 202465.3165.5464.9265.5164.941,001,700
Sep 9, 202464.8065.3264.7365.1864.621,189,500
Sep 6, 202465.1065.2864.2764.3563.791,404,100
Sep 5, 202465.4565.5564.8965.2564.691,016,500
Sep 4, 202465.2665.7865.2665.6265.051,088,300
Sep 3, 202466.3666.4565.2565.5164.94836,900
Aug 30, 202466.3266.6665.8366.6466.07616,200
Aug 29, 202466.0066.5765.8865.9665.391,140,600
Aug 28, 202466.0466.1565.2865.6265.05639,900
Aug 27, 202465.6866.1065.5766.0965.52552,900
Aug 26, 202466.0266.0965.6865.8565.28528,800
Aug 23, 202466.0066.1665.4565.9865.41724,800
Aug 22, 202466.2466.3065.4865.6365.06918,100
Aug 21, 202465.8766.1465.7166.0465.47760,000
Aug 20, 202465.6665.8265.5365.7165.14608,600
Aug 19, 202465.2865.6565.0665.6565.08519,800
Aug 16, 202465.1465.4164.9765.2864.72833,600
Aug 15, 202464.8765.3664.8765.3164.75822,300
Aug 14, 202463.9664.2863.7364.1163.56908,100
Aug 13, 202463.3963.9363.1963.9163.36808,300
Aug 12, 202463.2763.3962.8463.1262.581,231,400
Aug 9, 202462.8563.4662.7463.2662.711,156,400
Aug 8, 202462.0763.0362.0362.9462.401,219,900
Aug 7, 202462.5163.0361.4961.5561.021,664,600
Aug 6, 202461.5962.8061.5561.9061.372,232,600
Aug 5, 202461.2062.0961.1561.4760.942,995,200
Aug 2, 202463.1663.3462.3962.9462.401,689,500
Aug 1, 202464.4364.7363.2463.6563.10909,500
Jul 31, 202464.2864.8464.2464.6064.04666,500
Jul 30, 202464.0264.0663.2563.5863.03694,900
Jul 29, 202464.0264.1063.6163.8463.29764,000
Jul 26, 202463.5164.1863.3763.8663.312,160,300
Jul 25, 202463.1963.9362.9362.9662.42840,200
Jul 24, 202463.8263.8762.8962.9862.44839,600
Jul 23, 202464.4064.5364.2164.2763.72755,200
Jul 22, 202464.2064.4763.9564.4663.90677,700
Jul 19, 202464.4664.5663.6163.7463.19752,400
Jul 18, 202464.8465.0764.1164.3763.81923,900
Jul 17, 202464.8565.0064.7364.7664.20921,700
Jul 16, 202465.1565.5265.0565.5164.94844,700
Jul 15, 202464.7965.2664.7464.9864.42727,800
Jul 12, 202464.4965.1064.4564.6864.12649,100
Jul 11, 202464.7364.7364.1564.2363.681,443,500
Jul 10, 202464.3564.7564.2064.7364.17810,600
Jul 9, 202464.6364.6364.3364.4363.87766,000
Jul 8, 202464.5864.6864.3964.5764.01516,400
Jul 5, 202464.3464.6064.1564.5964.031,632,200
Jul 3, 202464.0064.3263.9964.2963.74422,300
Jul 2, 202463.3663.9963.3663.9663.41951,000
Jul 1, 202463.6963.6963.2063.5062.95612,700
Jun 28, 202463.7864.1963.3363.5462.99765,600
Jun 27, 202463.8463.9963.6263.8163.26729,600
Jun 26, 202463.7863.9163.6863.8163.26938,800
Jun 25, 202464.1864.1863.7463.9463.39970,500
Jun 24, 2024 0.19 Dividend
Jun 24, 202464.3964.5864.0464.0663.512,385,600
Jun 21, 202464.7964.9164.4764.5763.83687,100
Jun 20, 202465.5365.5764.7464.9264.181,291,600
Jun 18, 202465.0865.3965.0565.3464.59756,300
Jun 17, 202464.5365.1864.3965.0564.301,040,000
Jun 14, 202464.0564.4363.9764.4363.691,079,200
Jun 13, 202464.1064.1163.6564.0363.30884,400
Jun 12, 202463.6063.7963.2463.4462.711,012,200
Jun 11, 202462.6963.0362.4163.0362.31710,200
Jun 10, 202462.5362.8962.4562.8462.12804,300
Jun 7, 202462.6062.9762.4062.6161.89544,700
Jun 6, 202462.7162.7462.3662.6561.93683,100
Jun 5, 202462.0462.6761.8562.6761.95661,900
Jun 4, 202461.4861.7561.2161.7361.02747,100
Jun 3, 202461.8261.8260.9361.5260.811,009,300
May 31, 202461.2361.4660.4361.4660.76722,400
May 30, 202461.3461.4260.8961.0660.36720,600
May 29, 202461.4961.6461.3761.5060.79646,200
May 28, 202461.9461.9961.6561.9761.26710,700
May 24, 202461.5861.8361.4761.7361.02579,900
May 23, 202462.0162.0261.1561.3660.661,134,200
May 22, 202461.4561.5761.1461.4460.74511,500
May 21, 202461.2461.4561.2261.4560.75489,300
May 20, 202461.2561.4861.2161.4160.71736,200
May 17, 202461.2461.2460.9361.1960.49514,900
May 16, 202461.3461.5461.1761.2060.50680,700
May 15, 202460.7161.3360.6061.3260.62682,400
May 14, 202460.2260.4760.0260.4559.76586,300
May 13, 202460.3060.3060.0560.2159.52455,800
May 10, 202460.1060.2859.9460.1259.43635,100
May 9, 202459.7459.9059.6359.8859.191,134,100
May 8, 202459.5459.8659.5359.7759.08592,800
May 7, 202459.7459.9359.6459.7459.05623,200
May 6, 202459.2359.6359.1859.6358.95574,600
May 3, 202458.8958.9958.4758.9658.28905,400
May 2, 202458.2958.3857.6858.2857.61935,500
May 1, 202458.0958.7457.7957.7957.131,816,400
Apr 30, 202459.1459.2658.3158.3357.66791,000
Apr 29, 202459.3659.4559.0359.3758.69754,900
Apr 26, 202458.9659.5258.8659.3858.701,397,800
Apr 25, 202458.1658.7158.0358.5557.881,429,600
Apr 24, 202458.8058.8558.3358.5757.90794,400
Apr 23, 202458.2058.6958.1258.6457.97839,900
Apr 22, 202457.6358.2457.4157.9257.26691,600
Apr 19, 202458.0058.1257.1757.3356.671,130,500
Apr 18, 202458.3958.5057.8958.0057.331,109,900
Apr 17, 202458.9658.9958.0658.1957.52935,700
Apr 16, 202458.8259.0358.5558.7558.081,686,400
Apr 15, 202460.0460.0458.6458.7458.071,120,100
Apr 12, 202459.8760.0359.2359.4558.77730,900
Apr 11, 202459.8660.3659.4760.2559.56902,000
Apr 10, 202459.5259.8459.3959.6558.971,061,000
Apr 9, 202460.1260.1559.3360.0159.32861,300
Apr 8, 202459.9760.0259.7659.9059.21443,800
Apr 5, 202459.4260.2159.4159.9359.241,206,600
Apr 4, 202460.5060.5459.2059.2458.56756,100
Apr 3, 202459.9560.3459.8960.1059.411,093,600
Apr 2, 202459.9860.1059.7260.0659.37895,400

Related Tickers