Invesco S&P 500 Quality ETF (SPHQ)
NYSEARCA: SPHQ · Real-Time Price · USD
68.34
+0.39 (0.57%)
At close: Nov 22, 2024, 4:00 PM
68.30
-0.04 (-0.06%)
After-hours: Nov 22, 2024, 7:37 PM EST
SPHQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 22, 2024 | 68.00 | 68.37 | 67.98 | 68.34 | 68.34 | 0.57% | 625,584 |
| Nov 21, 2024 | 67.44 | 68.10 | 67.10 | 67.95 | 67.95 | 1.16% | 875,446 |
| Nov 20, 2024 | 67.24 | 67.24 | 66.65 | 67.17 | 67.17 | -0.04% | 730,296 |
| Nov 19, 2024 | 66.94 | 67.34 | 66.66 | 67.20 | 67.20 | -0.24% | 1,074,766 |
| Nov 18, 2024 | 67.02 | 67.46 | 66.93 | 67.36 | 67.36 | 0.48% | 575,462 |
| Nov 15, 2024 | 67.52 | 67.52 | 66.93 | 67.04 | 67.04 | -1.37% | 714,397 |
| Nov 14, 2024 | 68.36 | 68.38 | 67.89 | 67.97 | 67.97 | -0.56% | 731,063 |
| Nov 13, 2024 | 68.22 | 68.52 | 68.03 | 68.35 | 68.35 | -0.03% | 854,337 |
| Nov 12, 2024 | 68.50 | 68.50 | 68.06 | 68.37 | 68.37 | -0.23% | 888,003 |
| Nov 11, 2024 | 68.68 | 68.75 | 68.37 | 68.53 | 68.53 | -0.06% | 802,389 |
| Nov 8, 2024 | 68.36 | 68.73 | 68.29 | 68.57 | 68.57 | 0.40% | 585,969 |
| Nov 7, 2024 | 68.20 | 68.40 | 68.08 | 68.30 | 68.30 | 0.54% | 803,240 |
| Nov 6, 2024 | 67.93 | 67.99 | 67.40 | 67.93 | 67.93 | 2.00% | 1,341,377 |
| Nov 5, 2024 | 66.00 | 66.60 | 65.92 | 66.60 | 66.60 | 1.09% | 704,890 |
| Nov 4, 2024 | 65.98 | 66.16 | 65.67 | 65.88 | 65.88 | -0.02% | 819,970 |
| Nov 1, 2024 | 65.68 | 66.23 | 65.55 | 65.89 | 65.89 | 0.34% | 809,225 |
| Oct 31, 2024 | 66.46 | 66.46 | 65.63 | 65.67 | 65.67 | -1.50% | 838,621 |
| Oct 30, 2024 | 66.76 | 66.99 | 66.64 | 66.67 | 66.67 | -0.27% | 727,953 |
| Oct 29, 2024 | 66.59 | 67.00 | 66.38 | 66.85 | 66.85 | 0.18% | 589,294 |
| Oct 28, 2024 | 66.88 | 66.92 | 66.66 | 66.73 | 66.73 | 0.11% | 1,160,348 |
| Oct 25, 2024 | 67.05 | 67.27 | 66.59 | 66.66 | 66.66 | -0.10% | 716,550 |
| Oct 24, 2024 | 66.96 | 66.96 | 66.52 | 66.73 | 66.73 | -0.21% | 605,441 |
| Oct 23, 2024 | 67.21 | 67.28 | 66.51 | 66.87 | 66.87 | -0.67% | 1,264,024 |
| Oct 22, 2024 | 67.34 | 67.51 | 67.15 | 67.32 | 67.32 | -0.69% | 862,330 |
| Oct 21, 2024 | 67.96 | 68.02 | 67.51 | 67.79 | 67.79 | -0.41% | 943,283 |
| Oct 18, 2024 | 67.90 | 68.07 | 67.79 | 68.07 | 68.07 | 0.62% | 628,645 |
| Oct 17, 2024 | 68.05 | 68.06 | 67.61 | 67.65 | 67.65 | -0.03% | 572,854 |
| Oct 16, 2024 | 67.54 | 67.70 | 67.31 | 67.67 | 67.67 | 0.18% | 664,139 |
| Oct 15, 2024 | 68.10 | 68.38 | 67.39 | 67.55 | 67.55 | -0.82% | 1,300,690 |
| Oct 14, 2024 | 67.67 | 68.15 | 67.61 | 68.11 | 68.11 | 0.86% | 584,567 |
| Oct 11, 2024 | 67.28 | 67.62 | 67.24 | 67.53 | 67.53 | 0.37% | 563,818 |
| Oct 10, 2024 | 67.22 | 67.38 | 67.05 | 67.28 | 67.28 | -0.19% | 758,459 |
| Oct 9, 2024 | 66.72 | 67.51 | 66.63 | 67.41 | 67.41 | 1.02% | 779,900 |
| Oct 8, 2024 | 66.30 | 66.77 | 66.18 | 66.73 | 66.73 | 0.92% | 1,025,447 |
| Oct 7, 2024 | 66.66 | 66.66 | 65.96 | 66.12 | 66.12 | -1.21% | 1,199,863 |
| Oct 4, 2024 | 67.03 | 67.06 | 66.47 | 66.93 | 66.93 | 0.56% | 1,096,976 |
| Oct 3, 2024 | 66.46 | 66.78 | 66.29 | 66.56 | 66.56 | -0.34% | 763,964 |
| Oct 2, 2024 | 66.63 | 66.97 | 66.36 | 66.79 | 66.79 | 0.03% | 622,404 |
| Oct 1, 2024 | 67.25 | 67.27 | 66.45 | 66.77 | 66.77 | -0.74% | 925,936 |
| Sep 30, 2024 | 67.11 | 67.32 | 66.70 | 67.27 | 67.27 | 0.18% | 1,616,093 |
| Sep 27, 2024 | 67.48 | 67.53 | 67.08 | 67.15 | 67.15 | -0.30% | 657,733 |
| Sep 26, 2024 | 67.46 | 67.52 | 67.11 | 67.35 | 67.35 | 0.79% | 807,793 |
| Sep 25, 2024 | 67.10 | 67.12 | 66.73 | 66.82 | 66.82 | -0.43% | 1,213,867 |
| Sep 24, 2024 | 67.21 | 67.21 | 66.89 | 67.11 | 67.11 | -0.13% | 495,457 |
| Sep 23, 2024 | 67.06 | 67.23 | 66.91 | 67.20 | 67.20 | - | 1,753,685 |
| Sep 20, 2024 | 67.16 | 67.25 | 66.82 | 67.20 | 67.01 | -0.16% | 966,213 |
| Sep 19, 2024 | 67.47 | 67.54 | 67.10 | 67.31 | 67.12 | 1.34% | 980,120 |
| Sep 18, 2024 | 66.90 | 67.32 | 66.35 | 66.42 | 66.24 | -0.57% | 963,132 |
| Sep 17, 2024 | 66.97 | 67.08 | 66.53 | 66.80 | 66.61 | 0.03% | 839,924 |
| Sep 16, 2024 | 66.68 | 66.84 | 66.39 | 66.78 | 66.59 | 0.07% | 665,581 |
| Sep 13, 2024 | 66.27 | 66.86 | 66.18 | 66.73 | 66.54 | 0.65% | 782,581 |
| Sep 12, 2024 | 65.85 | 66.31 | 65.54 | 66.30 | 66.12 | 0.68% | 805,387 |
| Sep 11, 2024 | 65.46 | 65.93 | 64.23 | 65.85 | 65.67 | 0.52% | 1,070,681 |
| Sep 10, 2024 | 65.31 | 65.54 | 64.92 | 65.51 | 65.33 | 0.51% | 1,001,673 |
| Sep 9, 2024 | 64.80 | 65.32 | 64.73 | 65.18 | 65.00 | 1.29% | 1,189,606 |
| Sep 6, 2024 | 65.10 | 65.28 | 64.27 | 64.35 | 64.17 | -1.38% | 1,404,148 |
| Sep 5, 2024 | 65.45 | 65.55 | 64.89 | 65.25 | 65.07 | -0.56% | 1,016,721 |
| Sep 4, 2024 | 65.26 | 65.78 | 65.26 | 65.62 | 65.44 | 0.17% | 1,088,148 |
| Sep 3, 2024 | 66.36 | 66.45 | 65.25 | 65.51 | 65.33 | -1.70% | 836,971 |
| Aug 30, 2024 | 66.32 | 66.66 | 65.83 | 66.64 | 66.45 | 1.03% | 616,172 |
| Aug 29, 2024 | 66.00 | 66.57 | 65.88 | 65.96 | 65.78 | 0.52% | 1,140,647 |
| Aug 28, 2024 | 66.04 | 66.15 | 65.28 | 65.62 | 65.44 | -0.71% | 639,885 |
| Aug 27, 2024 | 65.68 | 66.10 | 65.57 | 66.09 | 65.91 | 0.36% | 552,901 |
| Aug 26, 2024 | 66.02 | 66.09 | 65.68 | 65.85 | 65.67 | -0.20% | 528,811 |
| Aug 23, 2024 | 66.00 | 66.16 | 65.45 | 65.98 | 65.80 | 0.53% | 724,833 |
| Aug 22, 2024 | 66.24 | 66.30 | 65.48 | 65.63 | 65.45 | -0.62% | 918,195 |
| Aug 21, 2024 | 65.87 | 66.14 | 65.71 | 66.04 | 65.86 | 0.50% | 759,950 |
| Aug 20, 2024 | 65.66 | 65.82 | 65.53 | 65.71 | 65.53 | 0.09% | 608,654 |
| Aug 19, 2024 | 65.28 | 65.65 | 65.06 | 65.65 | 65.47 | 0.57% | 519,795 |
| Aug 16, 2024 | 65.14 | 65.41 | 64.97 | 65.28 | 65.10 | -0.05% | 833,678 |
| Aug 15, 2024 | 64.87 | 65.36 | 64.87 | 65.31 | 65.13 | 1.87% | 822,322 |
| Aug 14, 2024 | 63.96 | 64.28 | 63.73 | 64.11 | 63.93 | 0.31% | 908,148 |
| Aug 13, 2024 | 63.39 | 63.93 | 63.19 | 63.91 | 63.73 | 1.25% | 808,336 |
| Aug 12, 2024 | 63.27 | 63.39 | 62.84 | 63.12 | 62.94 | -0.22% | 1,231,403 |
| Aug 9, 2024 | 62.85 | 63.46 | 62.74 | 63.26 | 63.08 | 0.51% | 1,156,418 |
| Aug 8, 2024 | 62.07 | 63.03 | 62.03 | 62.94 | 62.76 | 2.26% | 1,219,959 |
| Aug 7, 2024 | 62.51 | 63.03 | 61.49 | 61.55 | 61.38 | -0.57% | 1,664,635 |
| Aug 6, 2024 | 61.59 | 62.80 | 61.55 | 61.90 | 61.73 | 0.70% | 2,232,603 |
| Aug 5, 2024 | 61.20 | 62.09 | 61.15 | 61.47 | 61.30 | -2.34% | 2,995,253 |
| Aug 2, 2024 | 63.16 | 63.34 | 62.39 | 62.94 | 62.76 | -1.12% | 1,689,555 |
| Aug 1, 2024 | 64.43 | 64.73 | 63.24 | 63.65 | 63.47 | -1.47% | 909,539 |
| Jul 31, 2024 | 64.28 | 64.84 | 64.24 | 64.60 | 64.42 | 1.60% | 666,517 |
| Jul 30, 2024 | 64.02 | 64.06 | 63.25 | 63.58 | 63.40 | -0.41% | 694,885 |
| Jul 29, 2024 | 64.02 | 64.10 | 63.61 | 63.84 | 63.66 | -0.03% | 764,007 |
| Jul 26, 2024 | 63.51 | 64.18 | 63.37 | 63.86 | 63.68 | 1.43% | 2,160,344 |
| Jul 25, 2024 | 63.19 | 63.93 | 62.93 | 62.96 | 62.78 | -0.03% | 840,212 |
| Jul 24, 2024 | 63.82 | 63.87 | 62.89 | 62.98 | 62.80 | -2.01% | 839,647 |
| Jul 23, 2024 | 64.40 | 64.53 | 64.21 | 64.27 | 64.09 | -0.29% | 755,235 |
| Jul 22, 2024 | 64.20 | 64.48 | 63.95 | 64.46 | 64.28 | 1.13% | 677,745 |
| Jul 19, 2024 | 64.46 | 64.56 | 63.61 | 63.74 | 63.56 | -0.98% | 752,437 |
| Jul 18, 2024 | 64.84 | 65.07 | 64.12 | 64.37 | 64.19 | -0.60% | 923,941 |
| Jul 17, 2024 | 64.85 | 65.00 | 64.73 | 64.76 | 64.58 | -1.14% | 921,718 |
| Jul 16, 2024 | 65.15 | 65.52 | 65.05 | 65.51 | 65.33 | 0.82% | 844,676 |
| Jul 15, 2024 | 64.79 | 65.26 | 64.74 | 64.98 | 64.80 | 0.46% | 727,758 |
| Jul 12, 2024 | 64.49 | 65.10 | 64.45 | 64.68 | 64.50 | 0.70% | 649,139 |
| Jul 11, 2024 | 64.73 | 64.73 | 64.15 | 64.23 | 64.05 | -0.77% | 1,443,500 |
| Jul 10, 2024 | 64.35 | 64.75 | 64.20 | 64.73 | 64.55 | 0.47% | 810,656 |
| Jul 9, 2024 | 64.63 | 64.63 | 64.33 | 64.43 | 64.25 | -0.22% | 766,062 |
| Jul 8, 2024 | 64.58 | 64.68 | 64.39 | 64.57 | 64.39 | -0.03% | 516,440 |
| Jul 5, 2024 | 64.34 | 64.60 | 64.15 | 64.59 | 64.41 | 0.47% | 1,632,213 |