Quantcast

Invesco S&P 500 GARP ETF Historical Stock Prices

(ETF)
SPGP 
$57.49
*  
0.15
0.26%
Get SPGP Alerts
*Delayed - data as of Jul. 16, 2019 12:16 ET  -  Find a broker to begin trading SPGP now


Community Rating:
View:    SPGP Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 15-APR-2019 TO 15-JUL-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
12:16 57.56 57.64 57.25 57.49 12,075
07/15/2019 57.61 57.61 57.1379 57.34 10,077
07/12/2019 56.99 57.55 56.89 57.48 20,116
07/11/2019 56.54 56.72 56.25 56.71 14,901
07/10/2019 56.74 56.9 56.4 56.47 20,270
07/09/2019 55.89 56.38 55.89 56.36 27,996
07/08/2019 56.17 56.5 56.1024 56.26 44,394
07/05/2019 56.45 56.7619 56.36 56.64 11,131
07/03/2019 56.5878 56.8499 56.5205 56.83 40,156
07/02/2019 56.64 56.7278 56.22 56.42 52,621
07/01/2019 57.21 57.4333 56.5109 56.76 190,619
06/28/2019 55.92 56.24 55.9 56.15 30,527
06/27/2019 55.63 55.77 55.51 55.705 27,964
06/26/2019 55.34 55.35 55.15 55.2447 24,875
06/25/2019 55.1 55.17 54.78 54.78 16,578
06/24/2019 55.805 55.805 54.49 55.2835 40,601
06/21/2019 55.95 55.991 55.79 55.8736 12,870
06/20/2019 56 56.135 55.6399 56.06 7,892
06/19/2019 55.03 55.4 54.9139 55.3 10,086
06/18/2019 55 55.2126 54.8981 54.95 16,213
06/17/2019 54.58 54.6134 54.47 54.47 16,010
06/14/2019 54.43 54.43 54.02 54.26 13,347
06/13/2019 54.5281 54.5281 54.17 54.26 15,017
06/12/2019 54.33 54.509 54.11 54.22 180,128
06/11/2019 54.88 54.9375 54.17 54.37 29,276
06/10/2019 54.59 54.89 54.42 54.46 307,686
06/07/2019 53.77 54.5278 53.77 54.34 14,642
06/06/2019 53.31 53.58 53.07 53.46 12,647
06/05/2019 53.04 53.22 52.66 53.22 36,982
06/04/2019 51.54 52.52 51.44 52.52 14,920
06/03/2019 51.68 51.9085 50.7501 51.0245 406,182
05/31/2019 52.01 52.08 51.7 51.73 22,589
05/30/2019 52.43 52.7492 52.43 52.63 51,264
05/29/2019 52.41 52.5937 52.03 52.29 31,013
05/28/2019 53.16 53.4821 52.68 52.77 20,785
05/24/2019 53.15 53.26 52.94 52.96 10,634
05/23/2019 53.05 53.0882 52.59 52.82 20,686
05/22/2019 53.58 53.798 53.52 53.59 42,137
05/21/2019 53.62 53.965 53.6115 53.82 17,637
05/20/2019 53.64 53.64 53.1569 53.3 12,144
05/17/2019 53.78 54.42 53.78 53.85 18,962
05/16/2019 54.03 54.5589 54.03 54.26 46,917
05/15/2019 52.85 53.83 52.85 53.77 18,944
05/14/2019 53 53.4414 52.84 53.1 35,464
05/13/2019 52.9 53.003 52.4 52.47 22,544
05/10/2019 53.63 54.32 53.111 54.12 29,160
05/09/2019 53.54 54.02 53.19 53.99 59,853
05/08/2019 54.01 54.4288 54 54.1 16,293
05/07/2019 54.501 54.55 53.72 53.99 42,877
05/06/2019 54.42 55.3099 54.06 55.22 18,801
05/03/2019 55.09 55.48 55.0247 55.48 92,659
05/02/2019 54.73 55 54.2801 54.69 221,667
05/01/2019 55.46 55.46 54.76 54.88 148,739
04/30/2019 55.13 55.2 54.9999 55.11 2,250,873
04/29/2019 55.15 55.2508 55.03 55.04 62,026
04/26/2019 54.79 55.22 54.5 55.16 30,770
04/25/2019 55.11 55.167 54.71 55.03 16,748
04/24/2019 55.3 55.3 54.91 54.91 22,153
04/23/2019 54.56 55.2182 54.56 55.17 47,623
04/22/2019 54.21 54.5382 54.13 54.51 14,130
04/18/2019 54.46 54.4899 54.0806 54.43 56,760
04/17/2019 55.06 55.06 54.2814 54.38 20,177
04/16/2019 55 55.0148 54.5915 54.79 17,172
04/15/2019 54.9 54.9 54.52 54.76 14,955
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?



Smart Portfolio