$32.06 +0.06 (%) PwrShr ETF FTII Shs PowerShares S&P 500 High Dividend Portfolio - NYSEARCA

Jul. 27, 2015 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SPHD historical data

Date Open High Low Close Volume
7/27/201531.8832.1331.8832.06127,667
7/24/201532.2132.2131.9832.0033,186
7/23/201532.5332.5332.1532.1870,304
7/22/201532.3932.4832.3732.4227,371
7/21/201532.5832.5832.4032.4482,650
7/20/201532.6632.7132.5632.6770,752
7/17/201532.6932.6932.5532.5863,101
7/16/201532.4732.7632.4732.7647,699
7/15/201532.4332.4332.2832.3741,994
7/14/201532.5232.5832.4932.5563,263
7/13/201532.4732.5632.4132.5279,499
7/10/201532.2932.4332.2732.3577,358
7/9/201532.3932.4432.0432.0949,986
7/8/201532.3032.3032.0732.0889,131
7/7/201532.0032.4131.9332.4144,687
7/6/201531.7331.9731.7331.9182,107
7/2/201531.9132.0431.8631.9552,351
7/1/201531.8031.9131.7031.89355,931
6/30/201531.9731.9731.6231.6659,541
6/29/201532.0232.1931.7431.77126,739
6/26/201532.1932.2532.0832.2250,120
6/25/201532.3932.3932.1232.12314,079
6/24/201532.4432.4732.2832.28476,243
6/23/201532.6032.6432.4232.4373,188
6/22/201532.4832.6132.4632.5149,039
6/19/201532.5432.5632.3632.3667,629
6/18/201532.3032.6032.3032.5774,617
6/17/201532.1832.2932.0132.2646,476
6/16/201531.9532.1431.9132.11138,534
6/15/201532.0732.0731.9331.9693,601
6/12/201532.3432.3732.2232.2527,805
6/11/201532.3532.5032.3532.45113,481
6/10/201532.1932.3732.1932.32103,809
6/9/201532.0932.1031.9932.0169,001
6/8/201532.0332.1532.0032.03287,355
6/5/201532.2632.2632.0632.0648,654
6/4/201532.5232.5532.3232.3573,198
6/3/201532.6832.6832.5032.56168,442
6/2/201532.6832.7232.5532.63298,128
6/1/201532.8832.8832.6832.7549,552
5/29/201532.9132.9132.6832.75570,365
5/28/201532.8332.8932.7232.881,170,740
5/27/201532.8132.9632.7732.9331,323
5/26/201532.9232.9332.6532.6966,253
5/22/201533.0333.0332.9332.9765,876
5/21/201533.0133.1033.0133.05201,894
5/20/201533.0733.1932.9633.0783,299
5/19/201533.0633.1132.9233.0664,270
5/18/201533.0333.0832.9333.0669,480
5/15/201532.9633.0632.8833.0637,742
5/14/201532.8332.9732.8132.9549,745
5/13/201532.7632.8532.5632.6153,641
5/12/201532.6232.7532.4632.6849,707
5/11/201532.9733.0032.7332.7845,944
5/8/201533.0033.1032.9332.9943,011
5/7/201532.4732.7732.4732.6746,356
5/6/201532.6532.7132.3232.5183,093
5/5/201533.0433.0432.5332.5561,748
5/4/201533.0833.1232.9733.01135,020
5/1/201532.9433.0032.8632.9861,691
4/30/201533.0433.0432.6832.8172,143
4/29/201533.2533.2532.9933.0344,634
4/28/201533.1433.3732.9033.3757,340
4/27/201533.3533.3633.0633.0878,115
4/24/201533.3433.3733.3033.3160,088
4/23/201533.1533.4333.0533.3573,225
4/22/201533.1633.1833.0033.1651,660
4/21/201533.3533.3833.0833.0888,073
4/20/201533.1033.3133.1033.2277,466
4/17/201533.0333.0432.7732.9072,786
4/16/201533.1533.2233.0033.1250,412
4/15/201533.2133.2933.1633.1645,798
4/14/201533.0833.2433.0433.1850,718
4/13/201533.2533.2533.0533.0561,385
4/10/201533.1533.3133.1433.2875,818
4/9/201533.0833.0832.8733.0330,479
4/8/201533.0033.1032.9033.0334,238
4/7/201533.1933.2733.0033.0283,169
4/6/201532.9333.3232.9333.2553,045
4/2/201532.8933.0132.8532.9846,947
4/1/201532.8233.0032.5732.8266,680
3/31/201532.9533.0732.8232.8966,308
3/30/201532.7433.1032.7433.0452,199
3/27/201532.5132.6832.5032.65191,514
3/26/201532.5932.6732.4532.4767,376
3/25/201532.9933.0832.6132.6185,656
3/24/201533.1033.1032.8232.84126,611
3/23/201532.9733.1832.9733.0633,240
3/20/201532.7432.9732.6832.9475,420
3/19/201532.7332.7332.4832.5469,709
3/18/201532.2232.8732.0832.7741,485
3/17/201532.3132.3232.1632.2563,535
3/16/201532.0232.3732.0232.3782,093
3/13/201532.1632.1631.7531.9773,942
3/11/201532.0032.0531.8031.8054,218
3/10/201532.1132.2032.0232.0253,967
3/9/201532.2132.3532.1532.291,299,130
3/6/201532.6932.6932.0932.143,484,410
3/5/201532.8732.9032.7732.7952,618
3/4/201532.9732.9732.7132.7777,864
  • Showing 1-100 of 690 items
  • 1
  • 2
  • 3
  • ...
  • 7
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!