$30.68 -0.32 (%) PwrShr ETF FTII Shs PowerShares S&P 500 High Beta Portfolio - NYSE ARCA

Apr. 29, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SPHB historical data

Date Open High Low Close Volume
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
4/6/201628.1628.5027.9128.4811,733
4/5/201628.0128.1827.9527.9910,475
4/4/201628.3728.7028.2528.299,728
4/1/201628.4128.6628.2028.63419,438
3/31/201628.5828.7928.5328.7918,084
3/30/201628.8028.9228.5028.6619,235
3/29/201628.0828.5427.8428.5118,067
3/28/201628.5128.5128.0928.33228,920
3/24/201628.0028.4327.8028.4312,507
3/23/201629.1929.2328.4028.4178,997
3/22/201629.0629.4829.0629.3520,667
3/21/201629.2629.4629.0729.3316,888
3/18/201629.3829.5529.2229.3629,069
3/17/201628.7729.2728.5529.12141,456
3/16/201628.1628.7228.1628.7232,729
3/15/201628.2328.2327.8228.13100,582
3/14/201628.5528.6528.2928.5899,167
3/11/201628.3128.7528.3128.7369,995
3/10/201627.8227.8327.4227.766,763
3/9/201627.8527.9727.3827.8049,285
3/8/201628.5328.5327.4827.4820,261
3/7/201628.3829.0228.3828.82230,570
3/4/201628.2028.9727.9928.52163,084
3/3/201627.2327.9727.2327.9725,802
3/2/201626.4427.3026.4427.3044,025
3/1/201626.0426.5725.7426.5658,343
2/29/201625.9726.1325.6925.7213,273
2/26/201625.9526.2125.8025.9380,866
2/25/201625.1125.4625.1025.4619,094
2/24/201624.4825.3324.4025.3314,102
2/23/201625.4425.6025.0025.005,642
2/22/201625.3925.7725.3925.7749,913
2/19/201624.9524.9524.7524.899,589
2/18/201625.6125.6125.0325.1076,807
2/17/201625.0025.5325.0025.4523,097
2/16/201624.4724.7024.2024.6949,678
2/12/201623.5324.0523.3424.0235,990
2/11/201623.1023.4122.7823.1431,886
2/10/201623.8724.1923.6123.6129,967
2/9/201623.5423.9123.3623.6630,127
2/8/201624.3624.3623.6023.9525,458
2/5/201625.2325.3524.7524.829,509
2/4/201625.1826.0125.1825.3820,623
2/3/201624.9225.2124.0525.1751,274
2/2/201625.2025.2024.5224.6021,469
2/1/201625.2925.6625.2025.5216,064
1/29/201625.0325.6825.0325.6826,926
1/28/201625.1825.2424.6024.84234,925
1/27/201624.9325.3024.5724.73263,315
1/26/201624.6224.9924.3224.9321,398
1/25/201625.0725.0724.3124.3119,672
1/22/201625.2225.4324.9025.1628,600
1/21/201624.1724.9524.1324.57262,119
1/20/201623.8824.4723.1524.18308,952
1/19/201625.0625.1824.0824.3537,014
1/15/201624.5724.7724.2424.74142,507
1/14/201625.1125.7024.5725.5462,792
1/13/201626.1726.2924.8424.9827,524
1/12/201626.3126.4525.5626.02118,312
1/11/201626.5526.5925.6725.9970,208
1/8/201627.0927.2126.4526.4528,273
1/7/201627.2827.5426.8426.8958,182
1/6/201628.3328.3327.7027.9051,251
1/5/201629.1629.1628.7828.9124,606
1/4/201628.7529.0028.5029.0017,116
12/31/201529.2929.5129.2229.2818,922
12/30/201529.5729.7029.3829.3920,582
12/29/201529.6329.7829.5629.7637,080
12/28/201529.5729.5729.1829.35247,648
12/24/201529.8129.9329.7329.847,590
12/23/201529.2729.8429.2729.8414,381
12/22/201528.7328.9828.6428.9252,628
12/21/201528.4728.5828.3228.5518,983
12/18/201528.6328.7128.2828.28118,786
12/17/201529.7829.7828.9729.0026,111
12/16/201529.6129.7729.2829.7122,619
12/15/201528.8729.4728.8729.4410,494
12/14/201528.9328.9328.4728.7519,933
12/11/201529.4829.4828.9628.9621,214
12/10/201529.9130.1729.8729.975,816
12/9/201529.8630.3729.5029.7537,716
12/8/201529.6930.0529.6229.8122,100
12/7/201530.7430.7430.0030.1117,961
  • Showing 1-100 of 1,247 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center