PwrShr ETF FTII Shs PowerShares S&P 500 High Dividend Portfolio $31.14

down 0.00


21/8/2014 03:58 PM  |  NYSEARCA : SPHD
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SPHD historical data

Date Open High Low Close Volume
8/21/201431.1231.1931.1131.1420,029
8/20/201430.9031.0930.9031.0958,176
8/19/201430.9031.0130.8231.0187,016
8/18/201430.8230.8230.7330.8015,336
8/15/201430.8030.8330.5230.6211,313
8/14/201430.6030.7830.6030.7415,174
8/13/201430.4730.6330.4730.5915,872
8/12/201430.4530.4930.3930.4110,425
8/11/201430.4430.5530.4330.4529,872
8/8/201429.9830.2429.9830.2217,264
8/7/201430.0930.1129.8329.8921,163
8/6/201429.8530.0529.8529.9823,281
8/5/201430.2130.2129.9029.9834,319
8/4/201430.2130.2430.0030.2353,795
8/1/201430.1330.3229.9830.2139,753
7/31/201430.6630.6730.2130.2350,376
7/30/201430.9930.9930.6930.7725,690
7/29/201431.1831.1830.9630.9628,829
7/28/201431.0031.1330.9531.1223,515
7/25/201431.1331.1330.9730.9922,817
7/24/201431.1031.2031.0031.20140,518
7/23/201431.1831.1831.0431.0614,652
7/22/201431.1231.1831.1031.1034,832
7/21/201431.1031.1030.9431.079,293
7/18/201431.0431.2030.9731.1723,404
7/17/201431.1831.2030.9230.9332,214
7/16/201431.2831.2831.0931.2221,331
7/15/201431.3731.3731.0931.1542,475
7/14/201431.5331.5331.3731.4150,843
7/11/201431.4031.4431.3031.3743,027
7/10/201431.1731.4031.1331.3529,433
7/9/201431.3731.4031.3031.3813,939
7/8/201431.3831.4231.3131.3445,047
7/7/201431.3531.4031.2831.3627,041
7/3/201431.3731.3731.2231.3429,731
7/2/201431.4631.4631.2231.30351,079
7/1/201431.4731.5531.3631.50276,446
6/30/201431.4731.5231.3931.4827,685
6/27/201431.3531.4531.2931.4315,646
6/26/201431.4231.4231.2031.3634,863
6/25/201431.3631.4031.3131.4024,743
6/24/201431.5031.5031.3531.3519,815
6/20/201431.4331.5331.4231.5250,921
6/19/201431.3131.4131.3031.4124,615
6/18/201430.9531.2630.9531.2630,932
6/17/201430.9830.9830.8430.9437,548
6/16/201430.8731.0330.8030.9850,362
6/13/201430.6830.8930.6330.8015,565
6/12/201430.9830.9830.6730.8137,628
6/11/201431.0031.0130.8130.8731,969
6/10/201431.1031.1030.9631.0219,738
6/9/201431.0331.1431.0131.0528,389
6/6/201431.1031.1931.0931.1024,173
6/5/201430.8731.1030.8031.1015,601
6/4/201430.7830.8430.7830.83105,075
6/3/201430.8830.8930.8030.8618,619
6/2/201431.0431.0430.8430.88275,481
5/30/201430.8030.9730.7630.9737,843
5/29/201430.6930.8130.6530.8130,987
5/28/201430.6230.6530.5430.6317,266
5/27/201430.6030.6530.5430.6228,128
5/23/201430.4430.4630.4030.4616,338
5/22/201430.4030.4830.3130.4242,961
5/21/201430.1330.3730.1330.3721,754
5/20/201430.3130.3230.0930.1423,947
5/19/201430.2830.4130.2330.2924,720
5/16/201430.2430.3730.2430.3710,224
5/15/201430.4630.4630.1830.2450,205
5/13/201430.6030.6230.5230.5717,211
5/12/201430.6430.6730.5430.5922,748
5/8/201430.6030.7230.5830.6211,425
5/7/201430.4130.6730.4130.6743,168
5/6/201430.6730.6730.3330.3423,030
5/5/201430.3830.5330.3330.5227,753
5/2/201430.5130.5830.4030.4449,739
5/1/201430.5930.6230.4530.6052,686
4/30/201430.5030.5930.4430.5846,141
4/29/201430.4630.4730.3430.37130,808
4/28/201430.0330.3730.0330.33110,545
4/25/201429.9730.0429.9030.0348,474
4/24/201429.9530.0329.8129.9581,533
4/23/201429.9429.9629.8129.8139,537
4/22/201429.9029.9429.8329.9121,421
4/21/201429.9329.9629.8529.9444,588
4/17/201429.8829.9329.8429.9118,620
4/16/201429.8729.9629.8029.9530,557
4/15/201429.5629.7329.4829.7223,753
4/14/201429.4829.5529.3529.5517,871
4/11/201429.4729.4729.2629.3066,178
4/10/201429.6429.8429.4029.4340,507
4/9/201429.7229.7229.5129.7116,541
4/8/201429.4329.6929.4329.699,567
4/7/201429.5229.6229.4829.4923,470
4/4/201429.6629.7829.5229.57353,606
4/3/201429.4629.4929.4029.4928,419
4/2/201429.3329.4829.3029.4726,711
4/1/201429.4529.5429.2429.3421,184
3/31/201429.3329.4929.2429.4544,889
3/28/201429.0529.2129.0529.1911,672
3/27/201429.0129.0628.9429.0613,911
Trading Center