$33.19 +0.80 (%) PwrShr ETF FTII Shs PowerShares S&P 500 High Beta Portfolio - NYSEARCA

Dec. 17, 2014 | 03:55 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SPHB historical data

Date Open High Low Close Volume
12/16/201432.6233.2032.3832.3967,519
12/15/201433.2733.3132.6432.8088,300
12/12/201433.4333.4933.0133.01114,590
12/11/201433.7834.1133.6033.6436,050
12/10/201434.1434.2133.5033.5442,750
12/9/201433.8134.2933.6534.28108,320
12/8/201434.6034.6634.1034.2171,615
12/5/201434.5334.7334.5334.62104,419
12/4/201434.4834.5934.3234.49365,464
12/3/201434.2134.5934.2134.56376,452
12/2/201433.9834.2533.9834.1988,995
12/1/201434.3834.3833.7533.91220,674
11/28/201434.7634.7634.4134.43157,041
11/26/201434.7434.8334.7134.8046,367
11/25/201434.8934.9534.6734.7936,628
11/24/201434.7534.8134.6934.80151,678
11/21/201434.7534.8134.5334.60186,290
11/20/201434.1734.4534.0634.3759,396
11/19/201434.3434.4034.1634.2922,372
11/18/201434.2834.5434.2834.46239,763
11/17/201434.2434.2434.0234.1054,264
11/14/201434.2934.3334.1334.2931,925
11/13/201434.3734.4134.0634.2859,422
11/12/201434.1434.3234.1434.3022,495
11/11/201434.3534.4034.2534.31239,539
11/10/201434.1434.2934.1434.2996,296
11/7/201434.1434.1433.9734.0728,656
11/6/201433.8934.1233.7734.1170,728
11/5/201434.1034.1033.8133.91376,392
11/4/201433.8833.9333.6133.8461,327
11/3/201434.1234.2233.9534.0087,408
10/31/201434.1834.1833.8934.01212,767
10/30/201433.1133.5833.0633.47188,120
10/29/201433.4433.4432.9933.22109,894
10/28/201432.8933.3732.8933.3587,093
10/27/201432.7532.8032.4532.7670,480
10/24/201432.5032.8132.3832.80100,397
10/23/201432.4032.8032.3032.5183,989
10/22/201432.4532.5131.9631.97237,785
10/21/201431.7932.4231.7932.40123,878
10/20/201431.1431.5031.1231.5074,131
10/17/201431.0931.4330.9531.16206,147
10/16/201429.7930.7929.6230.63203,886
10/15/201430.0030.5629.5130.46494,266
10/14/201430.5230.8930.3030.50145,065
10/13/201431.0831.2730.2830.30276,994
10/10/201431.7531.8631.0431.04179,844
10/9/201432.6732.6731.8031.8789,772
10/8/201432.2132.7831.8132.74101,465
10/7/201432.7032.7132.1632.161,206,500
10/6/201433.1633.1832.7832.8849,860
10/3/201432.8533.1232.8033.0474,260
10/2/201432.5432.6632.0232.5499,423
10/1/201433.0633.0632.4132.46866,786
9/30/201433.3333.3833.0633.1735,248
9/29/201433.0833.3932.9733.31194,112
9/26/201433.2333.4933.1833.4222,340
9/25/201433.5933.5933.0533.10139,250
9/24/201433.3433.7033.2433.7021,100
9/23/201433.3133.5733.2633.301,168,250
9/22/201433.9033.9833.3733.4943,376
9/19/201434.3734.3733.8633.9981,187
9/18/201434.1234.2734.1134.2375,033
9/17/201434.0434.1233.7533.9837,689
9/16/201433.4933.9833.4633.93670,742
9/15/201433.9433.9933.5233.6358,042
9/12/201434.0434.0633.8033.9293,882
9/11/201433.8634.0533.8434.04308,493
9/10/201433.8034.0533.7634.0122,821
9/9/201434.1334.1633.7733.7933,216
9/8/201434.1334.2533.9834.15100,652
9/5/201434.0334.1533.8134.1431,615
9/4/201434.1934.4033.9734.0461,181
9/3/201434.3734.3734.0934.13296,800
9/2/201434.1534.3334.0734.2286,947
8/29/201434.0534.1533.9334.1030,534
8/28/201433.9334.0233.8033.9734,365
8/27/201434.1334.1534.0234.1031,882
8/26/201434.0834.2634.0834.19143,536
8/25/201434.0134.1534.0134.0980,741
8/22/201433.8133.9233.7033.8670,371
8/21/201433.8533.8533.6333.7771,879
8/20/201433.5233.7933.5233.7561,454
8/19/201433.5333.6233.5333.5954,282
8/18/201433.2533.4333.2333.4180,501
8/15/201433.2133.2132.7133.0031,786
8/14/201432.8533.0532.8333.0553,014
8/13/201432.7432.8932.6532.8348,464
8/12/201432.6932.7132.3932.51484,095
8/11/201432.5832.7832.5732.6525,912
8/8/201432.1132.4932.1132.4622,287
8/7/201432.5032.5031.9532.0343,547
8/6/201432.0532.4732.0032.3059,741
8/5/201432.3532.6032.1132.2594,959
8/4/201432.3332.6032.1532.50430,858
8/1/201432.2932.4831.9232.20101,018
7/31/201432.8032.8532.2932.32195,358
7/30/201433.1633.2432.9433.0779,147
7/29/201433.2033.3733.0533.0743,615
7/28/201433.3433.3833.0033.1587,761
  • Showing 1-100 of 908 items
  • 1
  • 2
  • 3
  • ...
  • 10
  • >>
Trading Center