PowerShares S&P 500® High Beta $31.30

up +0.02


24/4/2014 04:15 PM  |  NYSEARCA : SPHB
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SPHB historical data

Date Open High Low Close Volume
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
3/21/201431.5931.6031.2231.2674,093
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
3/6/201431.5931.7531.5831.6570,846
3/5/201431.4531.5331.4231.4741,723
3/4/201431.2031.4631.2031.43111,138
3/3/201430.8030.9930.7130.86136,505
2/28/201431.1831.3230.9531.16277,435
2/27/201430.9431.1530.8731.09643,188
2/26/201430.8431.1330.8430.967,901,810
2/25/201431.0031.1130.8430.9870,097
2/24/201430.8231.2930.8231.05324,046
2/21/201430.8130.9230.7730.771,788,390
2/20/201430.5730.7730.4730.7394,506
2/19/201430.6330.9230.5030.54114,611
2/18/201430.5530.7530.5430.73206,456
2/14/201430.3530.6030.3530.54392,419
2/13/201429.9330.4429.9130.4292,326
2/12/201430.1930.3430.1630.20643,266
2/11/201429.8730.2129.8030.13688,865
2/10/201429.8429.8429.6629.7666,416
2/7/201429.5629.8429.3929.80180,877
2/6/201428.8429.3728.8429.3555,753
2/5/201428.8728.9328.5128.85107,314
2/4/201428.7329.0128.5928.94414,084
2/3/201429.3229.4628.5528.61281,564
1/31/201429.1929.6929.1929.4898,381
1/30/201429.6229.7429.5129.66129,404
1/29/201429.1329.5129.0929.21108,287
1/28/201429.1729.5029.1729.4781,229
1/27/201429.2829.4128.7029.06363,786
1/24/201429.9029.9429.2329.25350,435
1/23/201430.4730.4730.0530.2290,280
1/22/201430.5030.6230.4730.6271,978
1/21/201430.6430.6430.2730.4671,487
1/17/201430.5830.6230.4130.4468,114
1/16/201430.5930.5930.4030.5789,783
1/15/201430.5930.6330.5030.59130,768
1/14/201430.1230.5330.1230.52118,245
1/13/201430.5830.5829.9630.03151,940
1/10/201430.5830.6330.4630.6338,793
1/9/201430.5930.6130.3530.51118,002
1/8/201430.4030.5130.3430.4787,925
1/7/201430.2430.4130.2430.35114,037
1/6/201430.3830.3830.0930.1758,991
1/3/201430.3030.4230.2030.27120,289
1/2/201430.5230.5230.2130.25521,678
12/31/201330.4730.6030.4730.6050,651
12/30/201330.5130.5130.3730.3978,060
12/27/201330.4930.4930.3730.4274,130
12/26/201330.3930.4830.3630.44117,972
12/24/201330.2030.3330.1830.3021,202
12/23/201330.0730.2130.0730.1863,026
12/20/201329.8130.0229.8029.9663,644
12/19/201329.7229.8329.6829.81101,615
12/18/201329.4029.8029.0529.78237,266
12/17/201329.3929.3929.1829.3069,693
12/16/201328.3629.3928.3629.3269,155
12/13/201328.8529.0128.8028.93208,104
12/12/201328.8428.9428.7328.821,957,030
12/11/201329.3829.3828.7828.8183,084
12/10/201329.2829.5629.2829.3650,116
12/9/201329.3129.5229.3129.3453,441
12/6/201329.2429.3529.1729.2748,348
12/5/201329.1229.1228.9128.94155,978
12/4/201329.0129.2828.8129.1162,916
12/3/201329.1929.3429.0229.1481,379
12/2/201329.4429.5929.2729.3588,506
11/29/201329.4929.5429.3729.4039,834
11/27/201329.3929.4729.3429.4544,689
Trading Center