NYSE Arca · SPHQ · ETF
Invesco S&P 500 Quality ETF (SPHQ) ETF price history
Every NYSE Arca trading session of Invesco S&P 500 Quality ETF from Dec 6, 2005 to Sep 28, 2026: 5,234 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
SPHQ adjusted close, 2005 to 2026
- $90.10
- All time high, 2026
- $90.36
- 52 week high, $70.92 low
- 5,234
- Daily sessions since 2005
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2005 to 2026 series and minute bars.
SPHQ key facts
- Invesco S&P 500 Quality ETF (SPHQ) closed at $84.40 on Sep 28, 2026 on NYSE Arca.
- SPHQ's all time high close is $90.10, set on Jun 30, 2026; its all time low close is $6.25 on Nov 20, 2008.
- SPHQ's 52 week range is $70.92 to $90.36.
- SPHQ returned +17.1% over the year to Sep 28, 2026 and +83.6% over five years.
- Over ten years SPHQ returned +289%, +14.5% a year compounded.
- SPHQ's deepest drawdown was -57.8% from Oct 29, 2007 to Nov 20, 2008.
- DataCedar holds 5,234 daily sessions of SPHQ history from Dec 6, 2005 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
SPHQ price chart, 2005 to 2026
SPHQ returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -1.5% |
| 3 months | -2.8% |
| 6 months | +14.1% |
| Year to date | +12.1% |
| 1 year | +17.1% |
| 3 years | +73.4% |
| 5 years | +83.6% |
| 10 years | +288.7% |
| Since Dec 6, 2005 | +606.1% |
| Compound annual growth, 20.8 years | +9.8% |
SPHQ records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $90.10 on Jun 30, 2026
- All time low close
- $6.25 on Nov 20, 2008
- 52 week high
- $90.36 on Jun 30, 2026
- 52 week low
- $70.92 on Nov 20, 2025
- Deepest drawdown
- -57.8% from Oct 29, 2007 to Nov 20, 2008, recovered May 14, 2013
- Best single session
- +12.9% on Oct 13, 2008
- Worst single session
- -10.3% on Mar 16, 2020
- Volatility, 1 year annualised
- 14.7%
- Sessions closing higher, 1 year
- 51%
- Growth of 1 since 2005
- 7.1×
- Best calendar year
- 2019, +34%
- Worst calendar year
- 2008, -46%
SPHQ price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2005 starts on Dec 6, 2005; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $75.00 | $90.36 | $73.04 | $84.40 | +13.1% | 304M | 185 |
| 2025 | $66.23 | $75.98 | $56.84 | $74.60 | +13.3% | 335.4M | 250 |
| 2024 | $52.18 | $68.56 | $51.50 | $65.86 | +25.4% | 234.5M | 252 |
| 2023 | $42.26 | $52.75 | $41.45 | $52.51 | +24.8% | 192.8M | 250 |
| 2022 | $49.97 | $50.58 | $37.26 | $42.06 | -15.8% | 263.5M | 251 |
| 2021 | $39.25 | $50.28 | $38.27 | $49.93 | +27.6% | 128.5M | 252 |
| 2020 | $33.64 | $39.18 | $23.37 | $39.14 | +16.9% | 188.8M | 253 |
| 2019 | $24.61 | $33.67 | $24.16 | $33.47 | +33.6% | 86.4M | 252 |
| 2018 | $27.05 | $29.59 | $23.35 | $25.05 | -7.1% | 56.5M | 251 |
| 2017 | $22.71 | $27.12 | $22.64 | $26.96 | +19.1% | 45.2M | 251 |
| 2016 | $19.59 | $22.94 | $18.02 | $22.64 | +14.3% | 86.1M | 252 |
| 2015 | $19.60 | $20.21 | $15.75 | $19.80 | +1.6% | 33.8M | 252 |
| 2014 | $16.76 | $19.87 | $15.67 | $19.48 | +16.1% | 19.3M | 252 |
| 2013 | $12.88 | $16.81 | $12.84 | $16.78 | +32.7% | 15.7M | 252 |
| 2012 | $11.23 | $12.84 | $11.08 | $12.64 | +14.3% | 12.6M | 250 |
| 2011 | $10.47 | $11.58 | $9.42 | $11.06 | +6.3% | 17.5M | 252 |
| 2010 | $8.66 | $10.46 | $6.84 | $10.41 | +20.5% | 11.5M | 252 |
| 2009 | $7.76 | $8.75 | $6.24 | $8.64 | +12.6% | 8.4M | 252 |
| 2008 | $14.29 | $14.37 | $6.13 | $7.67 | -46.3% | 17.1M | 253 |
| 2007 | $12.30 | $14.90 | $10.76 | $14.30 | +16.8% | 33M | 251 |
| 2006 | $11.83 | $13.75 | $10.58 | $12.24 | +4.6% | 33.1M | 251 |
| 2005 | $11.85 | $12.14 | $11.69 | $11.71 | n/a | 3.8M | 18 |
SPHQ monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $84.40 | -1.2% |
| August 2026 | $85.40 | +0.9% |
| July 2026 | $84.67 | -6.0% |
| June 2026 | $90.10 | +5.8% |
| May 2026 | $85.17 | +5.3% |
| April 2026 | $80.89 | +7.8% |
| March 2026 | $75.02 | -6.8% |
| February 2026 | $80.45 | +4.6% |
| January 2026 | $76.92 | +3.1% |
| December 2025 | $74.60 | +0.7% |
| November 2025 | $74.05 | +0.9% |
| October 2025 | $73.39 | +1.1% |
About the SPHQ data
Daily bars. 5,234 sessions from Dec 6, 2005 to Sep 28, 2026, one row per NYSE Arca trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE Arca trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Dec 6, 2005, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/SPHQ/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE Arca
- SPGM State Street SPDR Portfolio MSCI Global Stock Market ETF
- SPGP Invesco S&P 500 GARP ETF
- SPHB Invesco S&P 500 High Beta ETF
- SPHD Invesco S&P 500 High Dividend Low Volatility ETF
- SPHY State Street SPDR Portfolio High Yield Bond ETF
- SPIB State Street SPDR Portfolio Intermediate Term Corporate Bond ETF
- SPIP State Street SPDR Portfolio TIPS ETF
- SPLB State Street SPDR Portfolio Long Term Corporate Bond ETF
Common questions
SPHQ share price history
