Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

S&P 500 Momentum Invesco ETF (NY: SPMO )

89.26 +0.73 (+0.82%)

Official Closing Price Updated: 5:00 PM EDT, Jul 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jul 03, 2024	88.45	89.26	88.41	89.26	236,097	+0.73(+0.82%)
Jul 02, 2024	87.50	88.53	87.40	88.53	398,675	+0.53(+0.60%)
Jul 01, 2024	87.66	88.06	86.77	88.00	576,685	+0.54(+0.62%)
Jun 28, 2024	88.13	88.92	87.39	87.46	836,374	-0.52(-0.59%)
Jun 27, 2024	87.73	88.20	87.53	87.98	338,930	+0.27(+0.31%)
Jun 26, 2024	87.28	87.75	87.12	87.71	392,802	+0.36(+0.41%)
Jun 25, 2024	86.65	87.42	86.50	87.35	426,103	+1.16(+1.35%)
Jun 24, 2024	87.14	87.46	86.19	86.19	654,043	-1.10(-1.26%)
Jun 21, 2024	87.70	87.79	86.94	87.29	297,787	-0.61(-0.69%)
Jun 20, 2024	89.03	89.16	87.34	87.90	835,151	-0.66(-0.74%)
Jun 18, 2024	88.29	88.56	88.03	88.56	747,082	+0.26(+0.29%)
Jun 17, 2024	87.51	88.64	87.15	88.30	583,565	+0.94(+1.08%)
Jun 14, 2024	86.81	87.36	86.59	87.36	706,983	+0.47(+0.54%)
Jun 13, 2024	87.05	87.09	86.27	86.89	365,564	+0.77(+0.89%)
Jun 12, 2024	85.84	86.62	85.54	86.12	654,143	+1.11(+1.30%)
Jun 11, 2024	84.26	85.01	83.83	85.01	320,181	+0.67(+0.79%)
Jun 10, 2024	83.72	84.43	83.63	84.34	415,930	+0.52(+0.62%)
Jun 07, 2024	83.64	84.36	83.35	83.82	265,093	+0.09(+0.11%)
Jun 06, 2024	83.96	84.17	83.37	83.73	327,472	-0.10(-0.12%)
Jun 05, 2024	82.65	83.83	82.47	83.83	576,114	+1.87(+2.28%)
Jun 04, 2024	81.84	82.10	81.36	81.96	192,339	+0.09(+0.11%)
Jun 03, 2024	81.86	81.95	80.85	81.88	663,011	+0.52(+0.64%)
May 31, 2024	81.40	81.40	79.70	81.36	716,793	+0.19(+0.23%)
May 30, 2024	81.94	81.98	80.88	81.17	580,237	-1.28(-1.55%)
May 29, 2024	82.14	82.76	82.07	82.44	2,409,198	-0.23(-0.28%)
May 28, 2024	82.62	82.79	82.16	82.67	410,645	+0.42(+0.51%)
May 24, 2024	81.64	82.30	81.45	82.25	145,595	+0.84(+1.03%)
May 23, 2024	82.28	82.39	81.03	81.42	236,095	+0.16(+0.20%)
May 22, 2024	81.47	81.55	80.83	81.26	170,901	-0.11(-0.14%)
May 21, 2024	80.91	81.37	80.82	81.37	286,016	+0.23(+0.28%)
May 20, 2024	80.78	81.33	80.73	81.14	157,270	+0.45(+0.56%)
May 17, 2024	80.97	80.97	80.28	80.69	207,774	-0.11(-0.14%)
May 16, 2024	81.28	81.44	80.75	80.80	125,846	-0.47(-0.58%)
May 15, 2024	80.11	81.28	80.05	81.27	156,340	+1.51(+1.89%)
May 14, 2024	79.02	79.83	78.92	79.76	343,521	+0.47(+0.59%)
May 13, 2024	79.86	79.86	79.09	79.29	444,036	-0.20(-0.25%)
May 10, 2024	79.73	79.99	79.24	79.49	223,751	+0.11(+0.14%)
May 09, 2024	79.19	79.41	78.88	79.38	245,165	+0.21(+0.27%)
May 08, 2024	78.74	79.37	78.54	79.17	170,660	-0.01(-0.01%)
May 07, 2024	79.23	79.34	78.85	79.18	385,258	+0.09(+0.11%)
May 06, 2024	78.16	79.09	77.99	79.09	348,189	+1.33(+1.71%)
May 03, 2024	77.61	77.98	77.27	77.76	152,056	+1.44(+1.89%)
May 02, 2024	76.05	76.38	75.21	76.32	128,016	+0.86(+1.14%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

S&P 500 Momentum Invesco ETF (NY: SPMO )

Historical Prices