$32.33 +0.12 (%) PwrShr ETF FTII Shs PowerShares S&P 500 High Beta Portfolio - NYSE ARCA

Aug. 26, 2016 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SPHB historical data

Date Open High Low Close Volume
8/26/201632.3632.6232.1132.3334,422
8/25/201632.1132.3232.0832.2128,369
8/24/201632.5032.6132.1132.13505,623
8/23/201632.3032.6132.3032.5625,588
8/22/201632.2032.2232.0132.2041,298
8/19/201632.3132.4132.2432.3862,854
8/18/201632.1332.4332.1132.4318,397
8/17/201631.9631.9931.7731.9859,438
8/16/201632.0032.1131.8731.9825,075
8/15/201631.7732.1231.7732.06517,640
8/12/201631.6531.6931.4931.6228,435
8/11/201631.4431.7631.3531.6852,820
8/10/201631.5631.5831.1931.2540,014
8/9/201631.7731.8231.5431.6029,028
8/8/201631.6531.9131.6431.6895,622
8/5/201631.1931.5731.1831.5359,804
8/4/201631.0231.1630.8230.9737,297
8/3/201630.3731.0530.3331.0598,992
8/2/201630.7930.7930.0830.4653,759
8/1/201631.0331.0330.5730.6235,111
7/29/201630.8231.2130.7131.2033,202
7/28/201630.9031.1130.8631.0741,045
7/27/201631.4031.4730.8831.02161,263
7/26/201630.7631.2030.7631.1831,093
7/25/201630.9731.0230.7230.82453,990
7/22/201631.0631.0730.8431.0524,114
7/21/201631.1331.4030.9430.9743,388
7/20/201630.7631.1430.5631.0747,181
7/19/201630.9330.9330.6930.7735,130
7/18/201630.8831.1030.7231.0715,795
7/15/201630.9431.0230.8030.8829,046
7/14/201630.9530.9630.7130.8433,274
7/13/201630.7530.8530.3030.5447,371
7/12/201630.2030.8130.2030.7332,132
7/11/201629.7829.9629.6929.7173,718
7/8/201629.2629.6429.2129.54119,924
7/7/201629.0529.3828.6828.8735,417
7/6/201628.3928.8228.2128.81216,366
7/5/201629.1229.1228.4028.6039,018
7/1/201629.2629.7529.2629.53210,276
6/30/201629.1029.3628.7729.36791,811
6/29/201628.6729.0928.5929.0441,802
6/28/201627.8928.3027.8628.2623,346
6/27/201628.4028.4027.1727.29147,114
6/24/201628.8829.6328.7328.83111,293
6/23/201630.4530.8630.4330.8648,909
6/22/201630.2630.3730.0530.0554,333
6/21/201630.1230.2029.8530.1611,029
6/20/201630.3230.4030.0130.0340,150
6/17/201629.6029.6729.4829.626,499
6/16/201629.3529.4528.8529.4331,398
6/15/201629.6330.0429.5729.6218,065
6/14/201629.9429.9429.2629.5413,866
6/13/201629.8730.2729.7529.76226,461
6/10/201630.6230.6229.9530.0615,001
6/9/201630.9031.0430.8531.0047,231
6/8/201631.5431.6431.3631.387,695
6/7/201631.2231.5331.0931.3724,345
6/6/201630.7531.2530.7431.19262,530
6/3/201630.7530.7530.3030.579,872
6/2/201630.6230.8730.6130.8613,006
6/1/201630.2130.8130.2030.75392,140
5/31/201630.7130.9030.5430.67509,989
5/27/201630.3430.5530.3330.5423,226
5/26/201630.7630.7630.3630.4111,952
5/25/201630.5030.6330.4230.5731,784
5/24/201629.7630.0529.6630.0449,671
5/23/201629.5729.6629.5129.5413,163
5/20/201629.5029.5729.3929.4832,849
5/19/201629.0129.1528.7429.1315,007
5/18/201629.1729.6229.1129.1750,961
5/17/201629.1829.6229.0929.27103,660
5/16/201628.9429.2628.9429.1519,943
5/13/201628.9129.1828.6728.6919,545
5/12/201629.5429.5428.9129.1117,159
5/11/201629.2829.7129.1929.4013,282
5/10/201628.9029.3528.9029.3415,651
5/9/201629.2329.2328.6728.7549,153
5/6/201629.1529.4329.1029.22232,257
5/5/201629.6429.8129.2929.3543,490
5/4/201629.7329.8929.1429.36387,845
5/3/201630.2330.2429.7029.86231,199
5/2/201630.9030.9030.3530.67405,469
4/29/201631.0231.1830.3230.6836,180
4/28/201631.4531.6430.9731.0043,773
4/27/201631.4831.7031.2331.6553,750
4/26/201630.9131.1630.8831.1616,640
4/25/201630.9831.0630.5430.69489,487
4/22/201630.8331.2430.8331.1637,079
4/21/201630.9331.1030.7030.7534,754
4/20/201630.5031.0730.4630.8779,109
4/19/201630.2530.6130.2430.5026,136
4/18/201629.4730.1329.2730.0547,278
4/15/201629.8929.9229.6729.8023,543
4/14/201630.0930.0929.9430.0211,188
4/13/201629.7230.1429.7230.0838,874
4/12/201628.8129.6228.8029.4816,675
4/11/201628.7128.9628.6228.6263,956
4/8/201628.5328.6928.3628.40242,446
4/7/201628.2828.5227.8828.05253,398
  • Showing 1-100 of 1,250 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center