PwrShr ETF FTII Shs PowerShares S&P 500 High Beta Portfolio $32.20

down -0.12


1/8/2014 04:00 PM  |  NYSEARCA : SPHB
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SPHB historical data

Date Open High Low Close Volume
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
7/25/201433.3733.4233.2633.3127,855
7/24/201433.5633.6133.5033.5238,191
7/23/201433.4733.5933.4133.5731,054
7/22/201433.2733.4633.2733.41225,457
7/21/201433.0933.2032.9933.15173,307
7/18/201432.8833.2432.8833.2371,318
7/17/201433.2233.3132.7432.78169,258
7/16/201433.5633.5633.2533.38369,156
7/15/201433.5833.5833.1733.3633,786
7/14/201433.7033.7033.4333.5662,117
7/11/201433.1233.3133.0433.2838,245
7/10/201432.8733.3032.8133.1754,418
7/9/201433.2333.4333.2133.4057,686
7/8/201433.5733.5733.0133.1847,719
7/7/201433.8533.8533.5533.5747,448
7/3/201433.7734.0033.7733.9760,134
7/2/201433.7733.7733.6233.68528,546
7/1/201433.3533.7933.3533.72282,088
6/30/201433.2133.3533.2133.27183,737
6/27/201433.0833.2433.0733.2220,450
6/26/201433.2133.2132.8533.16159,659
6/25/201432.8133.1732.8133.16102,140
6/24/201433.1433.4232.9032.9654,058
6/20/201433.0833.1033.0033.0828,207
6/19/201433.1833.2232.9533.0759,507
6/18/201432.9133.1832.7733.1829,306
6/17/201432.6432.9932.6232.94120,294
6/16/201432.5132.6832.4232.65363,050
6/13/201432.5832.6532.3432.5829,942
6/12/201432.8332.8332.3832.4956,728
6/11/201432.7332.8132.6332.7854,197
6/10/201432.8532.8632.6832.85855,194
6/9/201432.8232.9832.7232.8456,501
6/6/201432.5732.8232.5732.82172,577
6/5/201432.3332.4932.1832.4423,068
6/4/201432.0232.2831.9932.23157,328
6/3/201431.9732.0531.8532.0488,490
6/2/201431.9032.0431.6732.0342,871
5/30/201432.0032.0031.7331.87250,689
5/29/201431.9131.9831.7631.9641,571
5/28/201431.9031.9031.7231.801,121,440
5/27/201431.6631.8531.5931.8284,960
5/23/201431.2431.5231.2431.5050,857
5/22/201431.0631.3431.0131.2170,554
5/21/201430.7431.0230.7431.0026,901
5/20/201430.9530.9530.5430.6928,946
5/19/201430.6431.0330.6431.0126,661
5/16/201430.7230.7330.4230.7214,441
5/15/201431.0131.0130.3330.6232,510
5/13/201431.5331.6231.4031.43153,161
5/12/201430.9631.4830.9631.4676,963
5/8/201430.9231.3230.8130.901,764,900
5/7/201431.0131.0130.6031.0051,137
5/6/201431.2031.2030.8730.8735,663
5/5/201431.0631.2030.8331.1848,401
5/2/201431.3131.4831.1531.2132,171
5/1/201431.1231.3531.0231.1278,722
4/30/201430.8631.1730.8031.17243,345
4/29/201430.7530.9430.7330.88779,928
4/28/201430.8730.9530.2730.6170,052
4/25/201431.0931.1430.7330.7998,636
4/24/201431.4931.4931.0731.30780,002
4/23/201431.3831.3831.2231.28160,622
4/22/201431.0731.4131.0531.3228,290
4/21/201430.9831.0430.8631.0235,122
4/17/201430.7731.0330.7730.9330,702
4/16/201430.4630.7330.4130.7379,206
4/15/201430.0130.2829.6430.2340,255
4/14/201429.8430.1229.7230.00103,143
4/11/201429.9130.1429.6229.65246,760
4/10/201430.9130.9630.1130.1568,592
4/9/201430.6130.9930.5430.9992,051
4/8/201430.3730.5530.1330.5060,334
4/7/201430.9230.9230.1930.36189,025
4/4/201431.7531.7530.9331.00724,580
4/3/201431.7431.7431.4331.5844,239
4/2/201431.5731.7431.4931.70225,844
4/1/201431.2731.5231.2531.51388,270
3/31/201430.9831.1630.9331.12178,450
3/28/201430.6130.9930.6130.7538,274
3/27/201430.6030.7630.4230.5350,770
3/26/201431.2131.2830.6830.68292,286
3/25/201431.1231.2730.9031.09284,081
3/24/201431.3431.3530.8130.9938,297
3/21/201431.5231.6031.2231.2674,093
3/20/201431.1831.5331.1331.4750,012
3/19/201431.3931.4331.0831.2729,646
3/18/201431.0731.3431.0331.3270,865
3/17/201430.8731.0730.8630.9686,529
3/14/201430.6230.8230.5830.6798,141
3/13/201431.3131.3230.6030.70119,384
3/12/201431.0331.2430.9031.2285,769
3/11/201431.5431.6331.1531.24118,129
3/10/201431.6031.6031.3031.5165,819
3/7/201431.8431.8431.5031.6277,771
Trading Center