$35.04 -0.17 (%) PwrShr ETF FTII Shs PowerShares S&P 500 High Beta Portfolio - NYSEARCA

Feb. 27, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SPHB historical data

Date Open High Low Close Volume
2/26/201535.4435.4935.1035.2122,370
2/25/201535.2035.5035.1935.4336,504
2/24/201535.2835.3835.1935.3415,299
2/23/201535.3035.3235.1435.2496,982
2/20/201535.0335.4734.9535.4759,474
2/19/201534.8835.2134.8835.1536,108
2/18/201534.8435.0034.7334.9526,122
2/17/201534.7334.9934.7334.93110,324
2/13/201534.5534.8334.5534.82176,599
2/12/201534.2234.5334.2234.5237,713
2/11/201533.8834.0033.7633.9035,699
2/10/201532.8433.9632.8033.9432,651
2/9/201533.4833.6633.4433.4842,272
2/6/201533.8533.9933.6533.65221,351
2/5/201533.5133.8033.5133.7530,341
2/4/201533.4033.6733.4033.4155,040
2/3/201533.1733.7033.1733.6840,904
2/2/201532.7033.0132.2932.98358,270
1/30/201532.6233.0132.5432.5949,021
1/29/201532.4332.9032.2632.8958,920
1/28/201533.2433.2432.4532.4644,179
1/27/201532.9733.2832.8033.0296,179
1/26/201533.1233.4433.0633.4345,155
1/23/201533.2433.3933.1733.21156,945
1/22/201532.9833.4332.6633.35337,894
1/21/201532.3532.9132.3532.8470,360
1/20/201532.6232.6232.1832.5370,328
1/16/201531.8032.4131.7532.3960,112
1/15/201532.5532.6131.8231.8251,681
1/14/201532.3132.5031.9832.43109,995
1/13/201533.2633.4032.4832.7273,979
1/12/201533.3633.3632.7732.84204,049
1/9/201533.7733.7733.1933.3245,556
1/8/201533.3233.6433.3233.6292,769
1/6/201533.1533.2032.3532.61302,720
1/5/201533.9233.9233.0433.1672,183
1/2/201534.3834.3833.8534.0535,109
12/31/201434.4934.5334.1334.1331,770
12/30/201434.4934.5634.3934.4120,246
12/29/201434.5034.6834.5034.6436,781
12/26/201434.4834.6434.4834.5536,995
12/24/201434.4434.5234.3534.4520,784
12/23/201434.4934.4934.3734.38127,394
12/22/201434.4634.4634.2034.3657,201
12/19/201434.2034.4834.1134.3744,760
12/18/201433.8234.1333.7434.11219,603
12/17/201432.4433.2932.4233.1990,294
12/16/201432.6233.2032.3832.3967,519
12/15/201433.2733.3132.6432.8088,300
12/12/201433.4333.4933.0133.01114,590
12/11/201433.7834.1133.6033.6436,050
12/10/201434.1434.2133.5033.5442,750
12/9/201433.8134.2933.6534.28108,320
12/8/201434.6034.6634.1034.2171,615
12/5/201434.5334.7334.5334.62104,419
12/4/201434.4834.5934.3234.49365,464
12/3/201434.2134.5934.2134.56376,452
12/2/201433.9834.2533.9834.1988,995
12/1/201434.3834.3833.7533.91220,674
11/28/201434.7634.7634.4134.43157,041
11/26/201434.7434.8334.7134.8046,367
11/25/201434.8934.9534.6734.7936,628
11/24/201434.7534.8134.6934.80151,678
11/21/201434.7534.8134.5334.60186,290
11/20/201434.1734.4534.0634.3759,396
11/19/201434.3434.4034.1634.2922,372
11/18/201434.2834.5434.2834.46239,763
11/17/201434.2434.2434.0234.1054,264
11/14/201434.2934.3334.1334.2931,925
11/13/201434.3734.4134.0634.2859,422
11/12/201434.1434.3234.1434.3022,495
11/11/201434.3534.4034.2534.31239,539
11/10/201434.1434.2934.1434.2996,296
11/7/201434.1434.1433.9734.0728,656
11/6/201433.8934.1233.7734.1170,728
11/5/201434.1034.1033.8133.91376,392
11/4/201433.8833.9333.6133.8461,327
11/3/201434.1234.2233.9534.0087,408
10/31/201434.1834.1833.8934.01212,767
10/30/201433.1133.5833.0633.47188,120
10/29/201433.4433.4432.9933.22109,894
10/28/201432.8933.3732.8933.3587,093
10/27/201432.7532.8032.4532.7670,480
10/24/201432.5032.8132.3832.80100,397
10/23/201432.4032.8032.3032.5183,989
10/22/201432.4532.5131.9631.97237,785
10/21/201431.7932.4231.7932.40123,878
10/20/201431.1431.5031.1231.5074,131
10/17/201431.0931.4330.9531.16206,147
10/16/201429.7930.7929.6230.63203,886
10/15/201430.0030.5629.5130.46494,266
10/14/201430.5230.8930.3030.50145,065
10/13/201431.0831.2730.2830.30276,994
10/10/201431.7531.8631.0431.04179,844
10/9/201432.6732.6731.8031.8789,772
10/8/201432.2132.7831.8132.74101,465
10/7/201432.7032.7132.1632.161,206,500
10/6/201433.1633.1832.7832.8849,860
10/3/201432.8533.1232.8033.0474,260
10/2/201432.5432.6632.0232.5499,423
  • Showing 1-100 of 955 items
  • 1
  • 2
  • 3
  • ...
  • 10
  • >>
Trading Center