$30.70 +0.33 (%) PwrShr ETF FTII Shs PowerShares S&P 500 High Dividend Portfolio - NYSEARCA

Oct. 20, 2014 | 03:48 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SPHD historical data

Date Open High Low Close Volume
10/20/201430.4030.7030.3630.7030,820
10/17/201430.5330.5330.1530.3758,916
10/16/201430.0730.2729.6330.2082,169
10/15/201430.1830.2929.6230.22165,201
10/14/201430.4330.7030.3030.4650,333
10/13/201430.5330.6830.2730.27130,768
10/10/201430.6430.7630.5030.5044,352
10/9/201431.0631.1030.5930.6128,516
10/8/201430.6031.0430.5131.0319,395
10/7/201430.7730.8230.5630.5644,811
10/6/201430.9430.9430.7130.8130,223
10/3/201430.7830.8430.6230.8436,103
10/2/201430.7430.7430.4030.6333,520
10/1/201430.7430.8130.5430.6244,187
9/30/201430.9130.9430.7430.7578,247
9/29/201430.6930.8630.6030.8429,531
9/26/201430.7230.8630.5530.8017,547
9/25/201430.9030.9030.6230.6849,402
9/24/201430.8330.9530.7230.9223,667
9/23/201430.8530.9430.7730.7922,314
9/22/201431.0131.0130.9530.988,508
9/19/201431.0331.1131.0331.0715,918
9/18/201431.0731.0730.9031.0053,101
9/17/201430.9831.1230.9530.9529,350
9/16/201430.7931.0330.7730.9338,898
9/15/201430.7530.7630.6730.7418,629
9/12/201431.1731.1730.6630.7651,168
9/11/201431.0131.1530.9931.1514,544
9/10/201431.0331.0630.9231.0319,922
9/9/201431.3431.3431.0531.0725,321
9/8/201431.4531.4531.2531.3023,322
9/5/201431.2531.4231.2531.4110,949
9/4/201431.3331.3331.1831.2212,460
9/3/201431.3431.3431.2631.2911,263
9/2/201431.2531.3031.0731.1827,585
8/29/201431.2031.2931.1631.2919,132
8/28/201431.0431.1631.0431.1610,181
8/27/201431.0131.1231.0131.1019,563
8/26/201431.0931.2031.0331.0337,233
8/25/201431.1831.1931.0931.1237,968
8/22/201431.1731.1730.9731.0326,811
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
  • Showing 1-100 of 500 items
  • 1
  • 2
  • 3
  • ...
  • 5
  • >>
Trading Center