$23.41 +0.27 (%) PwrShr ETF FTII Shs PowerShares S&P 500 High Beta Portfolio - NYSEARCA

Feb. 12, 2016 | 10:12 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SPHB historical data

Date Open High Low Close Volume
2/11/201623.1023.4122.7823.1431,886
2/10/201623.8724.1923.6123.6129,967
2/9/201623.5423.9123.3623.6630,127
2/8/201624.3624.3623.6023.9525,458
2/5/201625.2325.3524.7524.829,509
2/4/201625.1826.0125.1825.3820,623
2/3/201624.9225.2124.0525.1751,274
2/2/201625.2025.2024.5224.6021,469
2/1/201625.2925.6625.2025.5216,064
1/29/201625.0325.6825.0325.6826,926
1/28/201625.1825.2424.6024.84234,925
1/27/201624.9325.3024.5724.73263,315
1/26/201624.6224.9924.3224.9321,398
1/25/201625.0725.0724.3124.3119,672
1/22/201625.2225.4324.9025.1628,600
1/21/201624.1724.9524.1324.57262,119
1/20/201623.8824.4723.1524.18308,952
1/19/201625.0625.1824.0824.3537,014
1/15/201624.5724.7724.2424.74142,507
1/14/201625.1125.7024.5725.5462,792
1/13/201626.1726.2924.8424.9827,524
1/12/201626.3126.4525.5626.02118,312
1/11/201626.5526.5925.6725.9970,208
1/8/201627.0927.2126.4526.4528,273
1/7/201627.2827.5426.8426.8958,182
1/6/201628.3328.3327.7027.9051,251
1/5/201629.1629.1628.7828.9124,606
1/4/201628.7529.0028.5029.0017,116
12/31/201529.2929.5129.2229.2818,922
12/30/201529.5729.7029.3829.3920,582
12/29/201529.6329.7829.5629.7637,080
12/28/201529.5729.5729.1829.35247,648
12/24/201529.8129.9329.7329.847,590
12/23/201529.2729.8429.2729.8414,381
12/22/201528.7328.9828.6428.9252,628
12/21/201528.4728.5828.3228.5518,983
12/18/201528.6328.7128.2828.28118,786
12/17/201529.7829.7828.9729.0026,111
12/16/201529.6129.7729.2829.7122,619
12/15/201528.8729.4728.8729.4410,494
12/14/201528.9328.9328.4728.7519,933
12/11/201529.4829.4828.9628.9621,214
12/10/201529.9130.1729.8729.975,816
12/9/201529.8630.3729.5029.7537,716
12/8/201529.6930.0529.6229.8122,100
12/7/201530.7430.7430.0030.1117,961
12/4/201530.7431.0930.6031.00105,049
12/3/201531.5131.5130.7130.7816,824
12/2/201531.8631.9231.2831.2919,176
12/1/201531.6331.9131.6331.9139,060
11/30/201531.4731.6331.4731.526,589
11/27/201531.4031.4531.3831.448,178
11/25/201531.3731.6931.3731.557,236
11/24/201531.1431.6631.1431.5721,011
11/23/201531.2331.4231.1331.2243,651
11/20/201531.4231.4231.1531.1813,599
11/19/201531.4031.4131.2431.2915,902
11/18/201531.0131.5031.0131.5046,605
11/17/201530.8731.1530.7730.8119,745
11/16/201530.2830.8930.2530.8936,901
11/13/201530.4730.6530.2030.3424,304
11/12/201530.7030.8730.4830.4860,135
11/11/201531.4431.4431.1031.104,079
11/10/201531.5331.5431.2631.4518,626
11/9/201531.7331.7331.5731.7111,813
11/6/201531.8531.9631.7431.964,992
11/5/201531.9132.0631.7431.856,258
11/4/201532.2532.2531.8631.9615,403
11/3/201531.8532.3231.8532.1429,785
10/30/201531.2431.6031.1931.3929,195
10/29/201531.0331.2031.0031.0911,163
10/28/201530.9831.1930.7931.1679,300
10/26/201531.1631.1831.0031.0110,830
10/23/201531.2931.4331.1331.3916,972
10/22/201531.0031.2230.9031.0449,426
10/21/201530.9430.9430.5630.5610,744
10/20/201530.8231.0030.7130.8015,431
10/19/201530.7630.8530.5430.7116,883
10/16/201531.2031.2030.7330.9820,193
10/15/201530.7631.2230.6231.2226,792
10/14/201530.7130.8530.5630.797,789
10/13/201530.7031.0530.4730.5022,613
10/12/201531.1031.1230.8130.9511,564
10/9/201531.4331.4631.0831.2432,973
10/8/201530.8631.4430.6931.3556,512
10/7/201530.6530.9930.3430.8747,215
10/6/201530.1730.4230.0830.3735,497
10/5/201529.5630.2429.5630.1653,624
10/2/201528.1629.3228.0729.3249,803
10/1/201528.6028.6328.2128.5415,749
9/30/201528.0928.4628.0128.4427,229
9/29/201527.5628.0027.5227.67294,516
9/28/201528.4928.4927.6027.6423,397
9/25/201529.1329.1528.5628.7221,887
9/24/201528.6628.8728.3028.7741,984
9/23/201529.3829.3828.9028.936,830
9/22/201529.4929.4929.1729.3226,857
9/21/201530.0230.2529.8929.9512,182
9/18/201530.2130.3029.8329.9021,170
9/17/201531.0331.4230.8130.8260,133
  • Showing 1-100 of 1,193 items
  • 1
  • 2
  • 3
  • ...
  • 12
  • >>
Trading Center