$37.82 +0.48 (%) PwrShr ETF FTII Shs PowerShares S&P 500 High Beta Portfolio - NYSE ARCA

Dec. 7, 2016 | 03:59 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
12/7/201637.2937.8437.2637.82208,261
12/6/201636.9037.3736.8037.34250,352
12/5/201636.8937.1636.8636.96240,202
12/2/201636.4436.6436.3436.52446,873
12/1/201636.8537.0336.4136.47327,615
11/30/201636.0336.6336.0336.465,760,540
11/29/201635.3335.4635.0935.24489,683
11/28/201636.0236.0235.4835.53473,833
11/25/201636.1236.2235.9236.03158,113
11/23/201635.7136.1335.6636.12232,658
11/21/201635.6535.8735.6235.87375,508
11/18/201635.1135.4335.1135.29186,282
11/17/201635.1835.3735.1435.22468,301
11/16/201635.3235.3234.9535.04289,714
11/15/201635.0435.4534.8135.43443,338
11/14/201634.5635.0034.5334.89889,834
11/11/201634.2934.3033.7234.25275,224
11/10/201633.9834.7533.8834.341,964,850
11/9/201633.1533.9232.5933.71633,867
11/8/201632.3532.7032.1732.54129,657
11/7/201632.3432.5632.3432.53556,072
11/4/201631.7632.0731.5631.7282,620
11/3/201631.8732.1131.7231.76242,422
11/2/201631.9832.0731.5831.79100,032
11/1/201632.5332.6031.7332.171,588,600
10/31/201632.6132.6132.2932.30526,358
10/28/201632.7632.9232.3332.51145,174
10/27/201632.8932.8932.5932.7097,068
10/26/201632.3532.6832.2332.68139,084
10/25/201632.7732.8632.4632.4761,532
10/24/201632.8432.9432.5632.71111,984
10/21/201632.5932.7432.4832.701,294,380
10/20/201632.6732.9332.5632.84523,216
10/19/201632.4432.8732.4432.78158,861
10/18/201632.4232.4432.1532.32198,930
10/17/201632.1732.2831.9031.97115,020
10/14/201632.4632.6432.2032.2176,991
10/13/201632.2132.3431.7532.2297,280
10/12/201632.6032.7232.4332.54249,022
10/11/201633.2333.2332.4332.64184,749
10/10/201633.3733.5833.3533.39255,426
10/7/201633.3833.3832.9533.08161,745
10/6/201633.4233.4733.1133.34359,254
10/5/201632.9933.5332.9933.41442,711
10/4/201633.0033.0732.6732.78243,483
10/3/201632.8832.9332.6732.875,918,640
9/30/201632.5833.0332.5532.87154,785
9/29/201632.6733.0232.2332.42109,059
9/28/201632.1232.6931.7932.6854,868
9/27/201631.7631.9831.5431.9866,717
9/26/201632.1032.2031.8431.8436,760
9/23/201632.4232.6232.1232.2239,817
9/22/201632.6032.7032.4732.5565,321
9/21/201631.9532.3431.9532.3143,890
9/20/201632.0332.0331.7431.7465,148
9/19/201632.1932.3131.8631.90465,148
9/16/201631.9631.9931.7431.9647,397
9/15/201631.8232.3031.7332.19121,137
9/14/201631.8832.1331.5831.72219,326
9/13/201632.3332.3331.7031.881,168,450
9/12/201631.9032.7631.8032.70171,455
9/9/201632.7932.9332.1532.17104,836
9/8/201632.7633.1232.6333.08132,253
9/7/201632.5732.7332.5732.69446,868
9/6/201632.4432.5332.2132.49215,448
9/2/201632.4132.4732.3132.38111,061
9/1/201632.2432.3531.8732.14937,349
8/31/201632.4632.5432.0432.26122,899
8/30/201632.5232.7432.3932.572,086,570
8/29/201632.3432.6032.3332.5265,291
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
  • Showing 1-100 of 1,250 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center