Historical Stock Price
How to Retire on Monthly Dividends »    Stock Splits Calendar »



Video: Compound Annual Growth Rate (CAGR) Definition


If the video does not load after a few moments, Upgrade to the Latest Flash Player.
Date Open High Low Close Volume
06/07/2024 $44.62 $44.96 $44.50 $44.71 279.70K
06/10/2024 $44.61 $44.76 $44.35 $44.66 410.30K
06/11/2024 $44.52 $44.64 $44.31 $44.61 376.50K
06/12/2024 $45.01 $45.06 $44.31 $44.41 599.60K
06/13/2024 $44.38 $44.47 $44.11 $44.35 246.10K
PowerShares S&P 500 High Dividend Portfolio is an open-end management investment company. The Fund seeks investment results that generally correspond to the price and yield of the S&P 500® Low Volatility High Dividend Index (the "Index"). The Fund generally will invest at least 90% of its total assets in securities that comprise the Index. Standard & Poor's® ("S&P" or the "Index Provider") compiles, maintains and calculates the Index, which is composed of 50 securities in the S&P 500® Index that historically have provided high dividend yields with lower volatility. As of Oct 31 2013, the Fund's total assets were $139,099,409 and the Fund's investment portfolio was valued at $138,796,214.
SPHD historical stock prices picture
Invesco Exchange-Traded Fund Trust II - S&P 500 High Dividend Low Volatility ETF (SPHD) has the following price history information. Looking back at SPHD historical stock prices for the last five trading days, on June 07, 2024, SPHD opened at $44.62, traded as high as $44.96 and as low as $44.50, and closed at $44.71. Trading volume was a total of 279.70K shares. On June 10, 2024, SPHD opened at $44.61, traded as high as $44.76 and as low as $44.35, and closed at $44.66. Trading volume was a total of 410.30K shares. On June 11, 2024, SPHD opened at $44.52, traded as high as $44.64 and as low as $44.31, and closed at $44.61. Trading volume was a total of 376.50K shares. On June 12, 2024, SPHD opened at $45.01, traded as high as $45.06 and as low as $44.31, and closed at $44.41. Trading volume was a total of 599.60K shares. On June 13, 2024, SPHD opened at $44.38, traded as high as $44.47 and as low as $44.11, and closed at $44.35. Trading volume was a total of 246.10K shares.

SPHD Historical Stock Prices By Date:

SPHD historical cagr picture

Below, we examine the compound annual growth rate — CAGR for short — of an investment into Invesco Exchange-Traded Fund Trust II - S&P 500 High Dividend Low Volatility ETF shares, starting with a $10,000 purchase of SPHD, and working forward through the historical stock price information to today.

Growth of $10,000.00
With Dividends Reinvested

Start date: 06/17/2014
End date: 06/13/2024
Start price/share: $30.94
End price/share: $44.35
Starting shares: 323.21
Ending shares: 474.45
Dividends reinvested/share: $15.07
Total return: 110.42%
Average Annual Total Return: 7.73%
Starting investment: $10,000.00
Ending investment: $21,051.26
Years: 10.00
 
Growth of $10,000.00
Without Dividends Reinvested

Start date: 06/17/2014
End date: 06/13/2024
Start price/share: $30.94
End price/share: $44.35
Dividends collected/share: $15.07
Total return: 92.04%
Average Annual Total Return: 6.74%
Starting investment: $10,000.00
Ending investment: $19,195.28
Years: 10.00
Date Close
06/07/2024$44.71
06/10/2024$44.66
06/11/2024$44.61
06/12/2024$44.41
06/13/2024$44.35
SPHD is categorized under the Financials sector; below are some other companies in the same sector:

SPHQ Historical Stock Prices
SPHY Historical Stock Prices
SPIB Historical Stock Prices
SPIP Historical Stock Prices
SPLB Historical Stock Prices
SPLG Historical Stock Prices
SPLV Historical Stock Prices
SPMB Historical Stock Prices
SPMD Historical Stock Prices
SPPR Historical Stock Prices

Email EnvelopeFree SPHD Email Alerts:
Get Dividend Alerts
Get SEC Filing Alerts

SPHD Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2024, All Rights Reserved

Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.
X
Wait! Don't leave yet.
Want to receive our latest research absolutely free?


Click the button below for your complimentary copy of Your Early Retirement Portfolio: Dividends Up to 8.7%—Every Month—Forever.

You'll discover the details on 4 stocks and funds that pay you massive dividends as high as 8.7%.