$32.97 -0.08 (%) PwrShr ETF FTII Shs PowerShares S&P 500 High Dividend Portfolio - NYSEARCA

May. 22, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SPHD historical data

Date Open High Low Close Volume
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
3/3/201533.0033.0332.8332.98414,188
3/2/201533.1133.1432.9733.07420,343
2/27/201533.1433.1733.0033.1188,150
2/26/201533.2833.2833.0633.1067,354
2/25/201533.2633.3333.1933.2575,274
2/24/201533.2033.3033.0733.2787,286
2/23/201533.2133.2133.0733.19249,602
2/20/201533.0033.1932.8833.17396,318
2/19/201533.2233.2533.0133.081,240,930
2/18/201533.0533.2633.0133.23122,056
2/17/201533.2033.2233.0833.12150,637
2/13/201533.3133.3133.0433.19144,349
2/12/201533.3833.3833.2133.34215,061
2/11/201533.4633.5733.0833.261,207,390
2/10/201533.2533.4433.0933.431,780,870
2/9/201533.1933.2532.9733.0463,809
2/6/201533.6333.6333.0533.1792,586
2/5/201533.4433.5533.3533.5375,636
2/4/201533.4633.4833.1533.22108,398
2/3/201533.2733.5433.1633.54119,443
2/2/201532.9533.1532.5633.10105,266
1/30/201533.2533.2632.8032.80170,796
1/29/201533.2533.4532.9433.40198,718
1/28/201533.6533.7033.1133.16134,573
1/27/201533.5634.2133.4033.49127,229
1/26/201533.6633.7033.4333.69157,327
1/23/201533.8733.8733.6433.66324,149
1/22/201533.7333.8433.5033.84132,804
1/21/201533.4333.5633.1533.54181,001
1/20/201533.5733.5733.2233.4499,856
1/16/201533.0633.4133.0233.3998,413
1/15/201533.1733.2032.9733.06129,393
1/14/201532.9633.1132.7733.04150,439
1/13/201533.2833.5132.8433.05103,593
1/12/201533.2033.2032.9133.0784,140
1/9/201533.4033.4033.0033.1188,342
1/8/201533.1433.3732.9033.3391,268
1/6/201532.6732.8932.4532.51100,022
1/5/201532.8832.8832.5032.61176,007
1/2/201532.8833.0732.7532.9555,741
12/31/201433.3735.3832.8532.85174,199
12/30/201433.5233.5233.2333.23192,045
12/29/201433.4833.5833.4433.5373,272
12/26/201433.4433.5233.4133.4567,362
  • Showing 1-100 of 646 items
  • 1
  • 2
  • 3
  • ...
  • 7
  • >>
Trading Center