Quantcast

Invesco S&P 500 Low Volatility ETF Historical Stock Prices

(ETF)
SPLV 
$49.33
*  
0.23
0.47%
Get SPLV Alerts
*Delayed - data as of Dec. 13, 2018  -  Find a broker to begin trading SPLV now


Community Rating:
View:    SPLV Pre-Market
 
 
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 13-SEP-2018 TO 13-DEC-2018

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.
16:00 49.30 49.50 49.17 49.33 2,228,909
12/13/2018 49.19 49.5 49.17 49.33 2,177,981
12/12/2018 49.66 49.72 49.07 49.1 2,825,330
12/11/2018 49.59 49.72 49.13 49.26 2,722,969
12/10/2018 49.27 49.4 48.37 49.25 6,231,415
12/07/2018 49.7 49.9 49.0457 49.23 4,568,099
12/06/2018 49.36 49.79 48.47 49.78 4,580,695
12/04/2018 50.49 50.61 49.59 49.73 3,299,955
12/03/2018 50.54 50.58 49.989 50.45 3,216,995
11/30/2018 49.71 50.26 49.7 50.15 3,108,219
11/29/2018 49.72 49.9 49.44 49.7 2,643,752
11/28/2018 49.24 49.76 49.18 49.76 3,124,407
11/27/2018 48.9 49.16 48.79 49.15 1,796,463
11/26/2018 48.91 49.02 48.73 48.99 1,607,997
11/23/2018 48.58 48.85 48.47 48.68 1,163,725
11/21/2018 49.01 49.11 48.72 48.75 2,911,714
11/20/2018 49.35 49.52 48.92 48.97 5,175,778
11/19/2018 49.62 49.8384 49.29 49.55 2,473,644
11/16/2018 49.41 49.88 49.39 49.75 2,669,685
11/15/2018 48.94 49.44 48.6336 49.4 4,907,897
11/14/2018 49.56 49.57 48.96 49.15 3,526,837
11/13/2018 49.45 49.579 49.21 49.4 3,603,799
11/12/2018 49.65 49.845 49.3136 49.4 3,035,159
11/09/2018 49.46 49.77 49.385 49.63 2,485,078
11/08/2018 49.34 49.52 49.242 49.52 2,161,453
11/07/2018 49 49.44 48.7765 49.4 2,940,915
11/06/2018 48.4 48.72 48.28 48.7 2,695,219
11/05/2018 47.98 48.48 47.98 48.39 3,104,539
11/02/2018 48.33 48.3634 47.52 47.91 3,905,613
11/01/2018 48.04 48.185 47.89 48.1 12,644,230
10/31/2018 48.22 48.43 47.9 47.99 3,814,089
10/30/2018 47.66 48.12 47.62 48.07 10,322,670
10/29/2018 47.6 48.04 47.15 47.61 8,650,379
10/26/2018 47.69 47.7021 46.94 47.2 10,041,660
10/25/2018 47.8 48.1575 47.49 47.94 4,492,651
10/24/2018 47.87 48.3233 47.66 47.69 5,090,498
10/23/2018 47.63 48.08 47.37 47.87 4,341,592
10/22/2018 48.44 48.46 47.94 47.94 2,634,552
10/19/2018 48.21 48.64 48.21 48.5 2,886,272
10/18/2018 48.3 48.59 47.94 48.13 3,279,582
10/17/2018 48.27 48.51 47.99 48.4 2,718,837
10/16/2018 47.67 48.385 47.6 48.34 2,549,345
10/15/2018 47.48 47.9 47.43 47.54 3,482,537
10/12/2018 47.69 47.7548 47.12 47.5 6,954,457
10/11/2018 48.6 48.65 47.24 47.35 12,389,740
10/10/2018 49.55 49.59 48.6 48.63 3,982,845
10/09/2018 49.55 49.74 49.46 49.65 1,857,797
10/08/2018 49.32 49.71 49.32 49.61 2,983,038
10/05/2018 49.22 49.42 49.2 49.29 2,990,891
10/04/2018 49.23 49.23 48.9899 49.22 1,410,991
10/03/2018 49.63 49.76 49.13 49.29 1,273,735
10/02/2018 49.46 49.6639 49.44 49.54 1,119,763
10/01/2018 49.6 49.62 49.35 49.47 1,854,167
09/28/2018 49.17 49.52 49.17 49.52 902,338
09/27/2018 49.1 49.42 49.08 49.19 1,187,460
09/26/2018 49.51 49.55 49.035 49.1 1,691,768
09/25/2018 49.77 49.77 49.41 49.48 1,609,496
09/24/2018 50.14 50.15 49.67 49.7 1,271,778
09/21/2018 50.32 50.3947 50.16 50.29 1,046,075
09/20/2018 49.95 50.24 49.89 50.24 1,386,720
09/19/2018 50.28 50.28 49.8329 49.88 1,245,483
09/18/2018 50.23 50.3 50.09 50.25 749,528
09/17/2018 50.15 50.35 50.15 50.25 1,574,525
09/14/2018 50.32 50.32 50.065 50.3 1,529,350
09/13/2018 50.26 50.42 50.17 50.4 3,644,136
*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