Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic
  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

S&P 500 Quality Invesco ETF (NY: SPHQ )

61.19 -0.01 (-0.02%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 17, 2024 61.24 61.24 60.93 61.19 514,890 -0.01(-0.02%)
May 16, 2024 61.34 61.54 61.17 61.20 680,720 -0.12(-0.20%)
May 15, 2024 60.71 61.33 60.60 61.32 682,478 +0.87(+1.44%)
May 14, 2024 60.22 60.47 60.02 60.45 586,358 +0.24(+0.40%)
May 13, 2024 60.30 60.30 60.05 60.21 455,810 +0.09(+0.15%)
May 10, 2024 60.10 60.28 59.94 60.12 635,069 +0.24(+0.40%)
May 09, 2024 59.74 59.90 59.63 59.88 1,134,107 +0.11(+0.18%)
May 08, 2024 59.54 59.86 59.53 59.77 592,841 +0.03(+0.05%)
May 07, 2024 59.74 59.93 59.64 59.74 623,406 +0.11(+0.18%)
May 06, 2024 59.23 59.63 59.18 59.63 574,612 +0.67(+1.14%)
May 03, 2024 58.89 58.99 58.47 58.96 905,374 +0.68(+1.17%)
May 02, 2024 58.29 58.38 57.68 58.28 935,532 +0.49(+0.85%)
May 01, 2024 58.09 58.74 57.79 57.79 1,816,402 -0.54(-0.93%)
Apr 30, 2024 59.14 59.26 58.31 58.33 791,040 -1.04(-1.75%)
Apr 29, 2024 59.36 59.45 59.03 59.37 754,885 -0.01(-0.02%)
Apr 26, 2024 58.96 59.52 58.86 59.38 1,397,807 +0.83(+1.42%)
Apr 25, 2024 58.16 58.71 58.02 58.55 1,429,649 -0.02(-0.03%)
Apr 24, 2024 58.80 58.85 58.33 58.57 794,425 -0.07(-0.12%)
Apr 23, 2024 58.20 58.69 58.12 58.64 839,896 +0.72(+1.24%)
Apr 22, 2024 57.63 58.23 57.41 57.92 691,564 +0.59(+1.03%)
Apr 19, 2024 58.00 58.12 57.17 57.33 1,130,545 -0.67(-1.16%)
Apr 18, 2024 58.39 58.50 57.89 58.00 1,109,883 -0.19(-0.33%)
Apr 17, 2024 58.96 58.99 58.06 58.19 935,863 -0.56(-0.95%)
Apr 16, 2024 58.82 59.03 58.55 58.75 1,686,389 +0.01(+0.02%)
Apr 15, 2024 60.04 60.04 58.63 58.74 1,120,196 -0.71(-1.19%)
Apr 12, 2024 59.87 60.03 59.23 59.45 730,946 -0.80(-1.33%)
Apr 11, 2024 59.86 60.36 59.47 60.25 901,993 +0.60(+1.01%)
Apr 10, 2024 59.52 59.84 59.39 59.65 1,061,043 -0.36(-0.60%)
Apr 09, 2024 60.12 60.15 59.33 60.01 861,285 +0.11(+0.18%)
Apr 08, 2024 59.97 60.02 59.76 59.90 443,775 -0.03(-0.05%)
Apr 05, 2024 59.42 60.21 59.41 59.93 1,207,467 +0.69(+1.16%)
Apr 04, 2024 60.50 60.54 59.20 59.24 756,107 -0.86(-1.43%)
Apr 03, 2024 59.95 60.34 59.89 60.10 1,093,661 +0.04(+0.07%)
Apr 02, 2024 59.98 60.10 59.72 60.06 895,367 -0.33(-0.55%)
Apr 01, 2024 60.42 60.60 60.21 60.39 558,308 -0.03(-0.05%)
Mar 28, 2024 60.34 60.53 60.30 60.42 620,936 +0.12(+0.20%)
Mar 27, 2024 60.33 60.33 59.95 60.30 840,932 +0.28(+0.47%)
Mar 26, 2024 60.45 60.45 60.02 60.02 1,237,665 -0.24(-0.40%)
Mar 25, 2024 60.24 60.39 60.19 60.26 523,354 -0.15(-0.25%)
Mar 22, 2024 60.49 60.59 60.36 60.41 715,745 -0.07(-0.12%)
Mar 21, 2024 60.54 60.77 60.38 60.48 891,094 +0.36(+0.60%)
Mar 20, 2024 59.62 60.12 59.52 60.12 1,062,159 +0.47(+0.79%)
Mar 19, 2024 59.13 59.65 59.03 59.65 969,928 +0.36(+0.61%)
Mar 18, 2024 59.48 59.72 59.24 59.29 719,202 +0.34(+0.57%)
Mar 15, 2024 59.05 59.23 58.85 58.95 1,125,061 -0.65(-1.09%)
Mar 14, 2024 59.77 59.81 59.24 59.60 750,061 -0.03(-0.05%)
Mar 13, 2024 59.66 59.76 59.45 59.63 717,154 -0.07(-0.12%)
Mar 12, 2024 59.23 59.72 58.93 59.70 853,667 +0.70(+1.18%)
Mar 11, 2024 58.80 59.03 58.60 59.00 720,513 +0.05(+0.08%)
Mar 08, 2024 59.67 59.84 58.89 58.95 1,112,575 -0.68(-1.14%)
Mar 07, 2024 59.27 59.70 59.24 59.63 726,895 +0.79(+1.34%)
Mar 06, 2024 58.90 59.15 58.67 58.84 735,171 +0.42(+0.72%)
Mar 05, 2024 58.83 58.83 58.13 58.43 765,023 -0.55(-0.93%)
Mar 04, 2024 59.01 59.20 58.93 58.97 1,067,001 -0.04(-0.07%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.