$27.29 -1.54 (%) PwrShr ETF FTII Shs PowerShares S&P 500 High Beta Portfolio - NYSE ARCA

Jun. 27, 2016 | 03:59 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SPHB historical data

Date Open High Low Close Volume
6/24/201628.8829.6328.7328.83111,293
6/23/201630.4530.8630.4330.8648,909
6/22/201630.2630.3730.0530.0554,333
6/21/201630.1230.2029.8530.1611,029
6/20/201630.3230.4030.0130.0340,150
6/17/201629.6029.6729.4829.626,499
6/16/201629.3529.4528.8529.4331,398
6/15/201629.6330.0429.5729.6218,065
6/14/201629.9429.9429.2629.5413,866
6/13/201629.8730.2729.7529.76226,461
6/10/201630.6230.6229.9530.0615,001
6/9/201630.9031.0430.8531.0047,231
6/8/201631.5431.6431.3631.387,695
6/7/201631.2231.5331.0931.3724,345
6/6/201630.7531.2530.7431.19262,530
6/3/201630.7530.7530.3030.579,872
6/2/201630.6230.8730.6130.8613,006
6/1/201630.2130.8130.2030.75392,140
5/31/201630.7130.9030.5430.67509,989
5/27/201630.3430.5530.3330.5423,226
5/26/201630.7630.7630.3630.4111,952
5/25/201630.5030.6330.4230.5731,784
5/24/201629.7630.0529.6630.0449,671
5/23/201629.5729.6629.5129.5413,163
5/20/201629.5029.5729.3929.4832,849
5/19/201629.0129.1528.7429.1315,007
5/18/201629.1729.6229.1129.1750,961
5/17/201629.1829.6229.0929.27103,660
5/16/201628.9429.2628.9429.1519,943
5/13/201628.9129.1828.6728.6919,545
5/12/201629.5429.5428.9129.1117,159
5/11/201629.2829.7129.1929.4013,282
5/10/201628.9029.3528.9029.3415,651
5/9/201629.2329.2328.6728.7549,153
5/6/201629.1529.4329.1029.22232,257
5/5/201629.6429.8129.2929.3543,490
5/4/201629.7329.8929.1429.36387,845
5/3/201630.2330.2429.7029.86231,199
5/2/201630.9030.9030.3530.67405,469
4/29/201631.0231.1830.3230.6836,180
4/28/201631.4531.6430.9731.0043,773
4/27/201631.4831.7031.2331.6553,750
4/26/201630.9131.1630.8831.1616,640
4/25/201630.9831.0630.5430.69489,487
4/22/201630.8331.2430.8331.1637,079
4/21/201630.9331.1030.7030.7534,754
4/20/201630.5031.0730.4630.8779,109
4/19/201630.2530.6130.2430.5026,136
4/18/201629.4730.1329.2730.0547,278
4/15/201629.8929.9229.6729.8023,543
4/14/201630.0930.0929.9430.0211,188
4/13/201629.7230.1429.7230.0838,874
4/12/201628.8129.6228.8029.4816,675
4/11/201628.7128.9628.6228.6263,956
4/8/201628.5328.6928.3628.40242,446
4/7/201628.2828.5227.8828.05253,398
4/6/201628.1628.5027.9128.4811,733
4/5/201628.0128.1827.9527.9910,475
4/4/201628.3728.7028.2528.299,728
4/1/201628.4128.6628.2028.63419,438
3/31/201628.5828.7928.5328.7918,084
3/30/201628.8028.9228.5028.6619,235
3/29/201628.0828.5427.8428.5118,067
3/28/201628.5128.5128.0928.33228,920
3/24/201628.0028.4327.8028.4312,507
3/23/201629.1929.2328.4028.4178,997
3/22/201629.0629.4829.0629.3520,667
3/21/201629.2629.4629.0729.3316,888
3/18/201629.3829.5529.2229.3629,069
3/17/201628.7729.2728.5529.12141,456
3/16/201628.1628.7228.1628.7232,729
3/15/201628.2328.2327.8228.13100,582
3/14/201628.5528.6528.2928.5899,167
3/11/201628.3128.7528.3128.7369,995
3/10/201627.8227.8327.4227.766,763
3/9/201627.8527.9727.3827.8049,285
3/8/201628.5328.5327.4827.4820,261
3/7/201628.3829.0228.3828.82230,570
3/4/201628.2028.9727.9928.52163,084
3/3/201627.2327.9727.2327.9725,802
3/2/201626.4427.3026.4427.3044,025
3/1/201626.0426.5725.7426.5658,343
2/29/201625.9726.1325.6925.7213,273
2/26/201625.9526.2125.8025.9380,866
2/25/201625.1125.4625.1025.4619,094
2/24/201624.4825.3324.4025.3314,102
2/23/201625.4425.6025.0025.005,642
2/22/201625.3925.7725.3925.7749,913
2/19/201624.9524.9524.7524.899,589
2/18/201625.6125.6125.0325.1076,807
2/17/201625.0025.5325.0025.4523,097
2/16/201624.4724.7024.2024.6949,678
2/12/201623.5324.0523.3424.0235,990
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
  • Showing 1-100 of 1,250 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center