$38.56 +0.12 (%) PwrShr ETF FTII Shs PowerShares S&P 500 High Dividend Low Volatility Portfolio - NYSE ARCA

Dec. 2, 2016 | 04:00 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

SPHD historical data

Date Open High Low Close Volume
12/2/201638.4538.7338.4538.56422,035
12/1/201638.5438.6338.4038.44720,174
11/30/201638.7138.7438.5438.55685,551
11/29/201638.5838.7538.5238.69552,533
11/28/201638.5238.7338.5238.65544,303
11/25/201638.3938.6438.3938.62413,184
11/23/201638.1438.3838.1438.35991,640
11/21/201637.9038.1437.9038.12595,862
11/18/201637.9637.9637.7037.77601,430
11/17/201637.9738.0337.8537.87498,514
11/16/201638.1038.1537.8737.99503,390
11/15/201637.9638.1737.8938.15604,186
11/14/201637.8138.0537.7837.99713,278
11/11/201637.6637.9037.6137.77646,999
11/10/201637.9038.0437.6037.81989,333
11/9/201637.2238.0037.1237.831,868,900
11/8/201637.4337.7137.3437.60650,029
11/7/201637.1637.4937.0937.481,472,740
11/4/201636.6936.9636.6736.68955,520
11/3/201636.7936.8436.5536.63472,390
11/2/201637.0037.0936.7236.75768,942
11/1/201637.6537.6536.9137.061,776,080
10/31/201637.5937.7737.5837.71498,192
10/28/201637.6337.8737.4837.61684,619
10/27/201637.8837.8837.5037.65623,809
10/26/201637.8037.9437.6237.82565,219
10/25/201637.9537.9737.7937.86363,642
10/24/201638.0238.1337.8637.97310,808
10/21/201637.7437.9137.6037.84866,829
10/20/201638.0038.0437.7937.92573,655
10/19/201637.9938.1237.8538.05368,666
10/18/201637.9538.0337.7937.95423,798
10/17/201637.7037.8237.6737.67337,276
10/14/201637.8638.0237.7137.72891,264
10/13/201637.6437.9437.5137.841,433,450
10/12/201637.8037.9737.7037.90415,588
10/11/201638.1738.1737.6437.79561,446
10/10/201638.3038.4238.1638.21319,318
10/7/201638.3738.5037.9538.10433,729
10/6/201638.2138.3738.0938.27332,449
10/5/201638.2938.3938.1938.27429,134
10/4/201638.6838.6838.0338.17591,976
10/3/201638.8238.8238.5738.67637,937
9/30/201638.9839.1138.9038.91776,148
9/29/201639.0739.1038.6738.78460,152
9/28/201638.8639.1238.6739.10567,690
9/27/201638.8038.9038.6838.77389,129
9/26/201638.9138.9338.7538.75507,149
9/23/201639.0939.1538.9739.03599,269
9/22/201639.0339.1939.0039.14449,061
9/21/201638.4238.8138.2638.781,620,780
9/20/201638.5438.5538.2838.28482,835
9/19/201638.3338.5038.1938.34528,326
9/16/201638.1738.2437.9738.18334,045
9/15/201637.8638.3237.8038.24673,212
9/14/201638.1138.3137.9138.02564,356
9/13/201638.5338.5737.9238.10975,786
9/12/201638.0038.8537.9738.75708,288
9/9/201639.1939.1938.1638.161,249,120
9/8/201639.5139.5139.3639.42394,887
9/7/201639.4339.5639.3739.55507,615
9/6/201639.3839.4639.2439.45729,630
9/2/201639.2339.4839.1939.35421,267
9/1/201639.1939.2438.9039.11732,277
8/31/201639.2339.2338.9939.17468,877
8/30/201639.3639.3839.1539.23549,602
8/29/201639.1239.4039.1239.35460,122
8/26/201639.4039.6638.9339.08663,818
8/25/201639.2339.3839.1539.33312,378
8/24/201639.4539.4639.1639.23576,292
8/23/201639.5139.6139.4639.48560,881
8/22/201639.3339.4139.1739.37510,839
8/19/201639.4239.4239.2339.36348,678
8/18/201639.3739.5139.3239.51512,277
8/17/201639.2039.4138.9939.39422,260
8/16/201639.4139.4139.1939.211,807,870
8/15/201639.4739.6139.4439.48558,831
8/12/201639.5539.6939.4539.49574,281
8/11/201639.5539.6039.4539.58593,827
8/10/201639.4939.5639.3639.46531,638
8/9/201639.4739.5139.3339.42512,391
8/8/201639.5039.5239.3839.421,024,880
8/5/201639.3739.4639.3239.40670,928
8/4/201639.2839.3539.1739.23392,680
8/3/201639.2039.3339.0139.27501,533
8/2/201639.7339.7339.1539.221,200,910
8/1/201639.9339.9739.6939.78796,385
7/29/201639.7039.9739.6539.91632,687
7/28/201639.6139.7639.4239.71815,905
7/27/201639.9439.9439.5339.741,057,560
7/26/201639.7239.8339.5539.81461,378
7/25/201639.6739.7139.5239.71589,064
7/22/201639.4239.7039.4139.69653,641
7/21/201639.4539.5139.3039.41406,253
7/20/201639.4539.4739.2639.431,049,660
7/19/201639.3939.4339.2539.39627,404
7/18/201639.4039.5139.3039.48669,550
7/15/201639.4639.4639.2539.43497,434
7/14/201639.5839.5839.3239.421,080,330
7/13/201639.2239.4339.1639.35677,041
  • Showing 1-100 of 1,031 items
  • 1
  • 2
  • 3
  • ...
  • 11
  • >>
Trading Center