$30.46 +0.26 (%) PwrShr ETF FTII Shs PowerShares S&P 500 High Beta Portfolio - NYSEARCA

Aug. 28, 2015 | 03:58 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SPHB historical data

Date Open High Low Close Volume
8/28/201530.3130.6330.3130.4619,914
8/27/201529.4430.2729.4430.2063,332
8/26/201528.6328.9628.0628.90388,056
8/25/201529.4129.4127.8227.82247,299
8/24/201529.0129.4026.9428.28260,767
8/21/201530.2530.4429.5729.59170,940
8/20/201531.2131.3030.5530.6156,957
8/19/201531.8731.8731.3031.5234,712
8/18/201532.1232.1931.9332.0142,066
8/17/201531.8732.2231.7732.2119,318
8/14/201532.1032.1031.8932.02299,512
8/13/201532.0532.1131.9731.9728,206
8/12/201531.7532.2831.4832.2112,884
8/11/201532.2232.2231.9332.1063,938
8/10/201532.2232.6132.2132.5924,378
8/7/201531.8932.0631.6631.77823,215
8/6/201531.9532.0831.8131.9919,747
8/5/201532.2832.5432.0732.10106,136
8/4/201531.9832.1631.8831.9935,887
8/3/201532.1232.1531.8031.8736,791
7/31/201532.3732.4232.1332.1642,108
7/30/201532.0332.3532.0332.3523,250
7/29/201532.0232.3531.9532.3239,172
7/28/201531.6132.0331.3431.9844,094
7/27/201531.4331.5531.2331.31118,257
7/24/201532.4532.4531.6931.8087,193
7/23/201532.7332.8832.4732.5167,499
7/22/201532.7032.7132.5532.6275,052
7/21/201532.9733.1032.8032.8844,933
7/20/201533.2733.2732.9632.9641,189
7/17/201533.4933.4933.1533.22621,954
7/16/201533.5333.5333.3833.4610,638
7/15/201533.5833.5833.1133.2344,288
7/13/201533.1533.3533.1233.3439,961
7/10/201533.0233.0332.7632.95388,885
7/9/201532.9033.0132.6332.6880,415
7/8/201533.0133.0132.3232.4343,809
7/7/201532.9133.3532.3833.3252,413
7/6/201533.1233.3932.9233.07152,805
7/2/201533.5933.6333.3833.4644,731
7/1/201533.8833.8833.3833.49343,337
6/30/201533.7133.7633.4633.5444,977
6/29/201533.8734.0133.3733.37119,897
6/26/201534.3534.3934.1834.3229,019
6/25/201534.6434.6534.3834.4210,168
6/24/201534.9534.9534.6434.6712,465
6/23/201535.0335.0334.9034.9970,958
6/22/201534.8834.9634.8234.9426,372
6/19/201534.8234.8234.5734.5796,830
6/18/201534.8035.0834.8034.9357,003
6/17/201534.7134.8434.4934.6658,632
6/16/201534.4834.6534.4134.6173,854
6/15/201534.3134.5334.1934.4256,545
6/12/201534.7634.7634.5434.6216,503
6/11/201535.0035.0034.8334.8435,268
6/10/201534.6534.9934.6534.9029,740
6/9/201534.4034.5734.3534.4157,400
6/8/201534.6734.6734.3834.4225,850
6/5/201534.5334.8234.4134.74174,042
6/4/201534.7734.7734.4634.5140,996
6/3/201534.8935.1434.8734.882,481,820
6/2/201534.6835.0834.6534.91359,527
6/1/201534.8734.8734.5334.71462,683
5/29/201534.8734.8734.6634.7229,692
5/28/201535.1035.1034.7834.9546,408
5/27/201534.9235.2134.8135.17926,519
5/26/201535.3035.3034.7634.8195,540
5/22/201535.3635.5035.3435.3940,007
5/21/201535.2935.5135.2735.4560,242
5/20/201535.2535.3235.0235.17142,675
5/19/201535.5335.5335.1335.19184,743
5/18/201535.3335.5735.3135.55177,883
5/15/201535.4435.5035.2835.36357,264
5/14/201535.5735.5735.3035.4170,582
5/13/201535.3535.4335.2135.2450,861
5/12/201535.1035.2835.0135.2020,554
5/11/201535.4635.5435.3435.3691,775
5/8/201535.4535.5135.2435.48456,258
5/7/201534.9235.0534.7735.0140,990
5/6/201535.3735.3734.7835.0073,077
5/5/201535.6735.8035.1735.19126,356
5/4/201535.6735.7935.5535.6247,004
5/1/201535.3935.6535.3735.58174,883
4/30/201535.5235.5735.1035.231,202,160
4/29/201535.3835.7635.3835.63509,080
4/28/201535.3935.5635.3535.55841,890
4/27/201535.7635.8135.4035.4233,804
4/24/201535.8035.8035.5835.6437,012
4/23/201535.6935.9535.6335.8433,102
4/22/201535.3835.7535.3835.6813,231
4/21/201535.7235.7235.4135.4756,775
4/20/201535.4835.6035.4735.5135,483
4/17/201535.3935.3935.0735.2394,582
4/16/201535.6735.8235.5435.6931,568
4/15/201535.3735.8435.3735.7650,463
4/14/201535.1035.2635.0035.2435,975
4/13/201535.1735.2935.0835.0820,332
4/10/201535.1635.1835.0835.1726,579
4/9/201534.8935.1834.8135.1527,253
4/8/201534.7534.9434.7234.8424,063
  • Showing 1-100 of 1,081 items
  • 1
  • 2
  • 3
  • ...
  • 11
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!