$35.39 -0.06 (%) PwrShr ETF FTII Shs PowerShares S&P 500 High Beta Portfolio - NYSEARCA

May. 22, 2015 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SPHB historical data

Date Open High Low Close Volume
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
4/7/201534.7734.9734.7034.7035,854
4/6/201534.2934.9034.2934.7837,450
4/2/201534.1334.5034.1334.4072,608
4/1/201534.2834.2833.9634.18327,777
3/31/201534.4134.5134.2534.3025,238
3/30/201534.3334.6134.3334.5753,918
3/27/201534.1534.1733.9834.1339,314
3/26/201533.9334.3133.9034.1049,278
3/25/201534.8034.8034.1434.1471,252
3/24/201534.8034.8934.7034.7132,202
3/23/201534.9435.0834.8234.8238,908
3/20/201534.8335.1034.8335.0125,193
3/19/201534.7434.7434.4734.6542,098
3/18/201534.2235.0534.1534.9252,411
3/17/201534.2534.4234.1434.3431,161
3/16/201534.2534.4434.0334.44648,367
3/13/201534.1634.1633.6733.99356,315
3/11/201533.7533.9633.7133.8676,671
3/10/201534.1234.1233.7333.73482,850
3/9/201534.5334.5634.3534.46724,136
3/6/201534.8135.0434.4434.4968,904
3/5/201534.8734.9934.8434.9937,294
3/4/201535.0235.0234.6034.931,320,310
3/3/201535.0435.2035.0035.1159,763
3/2/201535.0335.2734.9535.25878,675
2/27/201535.3035.3035.0335.0434,972
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
  • Showing 1-100 of 1,013 items
  • 1
  • 2
  • 3
  • ...
  • 11
  • >>
Trading Center