$33.16 0.00 (%) PwrShr ETF FTII Shs PowerShares S&P 500 High Dividend Portfolio - NYSEARCA

Jan. 28, 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
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
12/24/201433.3733.3733.2733.2973,271
12/23/201433.3133.3233.2033.23105,741
12/22/201433.0133.1632.8833.16126,654
12/19/201432.9733.1132.8532.9784,282
12/18/201432.5932.8932.4932.8874,755
12/17/201432.0032.2631.6832.2581,322
12/16/201431.6832.2131.3931.7067,917
12/15/201432.1132.1531.6331.7361,464
12/12/201432.3832.4032.0632.1091,086
12/11/201432.4432.7232.4132.4856,862
12/10/201432.6632.6632.2432.3259,362
12/9/201432.5832.6732.3632.6750,242
12/8/201432.7832.8732.6232.7375,440
12/5/201432.8532.8532.6932.7672,231
12/4/201432.9232.9232.7332.8459,199
12/3/201432.8832.9232.7932.9237,201
12/2/201432.7632.8832.7032.8445,637
12/1/201432.7132.8532.6732.7731,674
11/28/201432.7232.9232.7232.7868,344
11/26/201432.6332.7132.5832.7162,115
11/25/201432.6232.6232.4232.5445,092
11/24/201432.7432.7432.5132.5343,341
11/21/201432.7832.7832.4832.5887,120
11/20/201432.4432.4832.3832.4342,468
11/19/201432.5432.5432.4032.4882,434
11/18/201432.4632.5832.3732.5232,197
11/17/201432.2032.4032.1532.4057,564
11/14/201432.2832.2832.1032.1571,546
11/13/201432.4332.4932.2532.3270,158
11/12/201432.3932.4132.2532.3866,736
11/11/201432.5932.5932.4032.4369,585
11/10/201432.4932.5232.4032.5260,456
11/7/201432.3332.4132.1832.4078,777
11/6/201432.4932.4932.1532.2873,349
11/5/201432.3932.4732.2332.46398,072
11/4/201432.2732.3032.0632.1859,647
11/3/201432.2232.3632.1332.23132,442
10/31/201432.2832.2832.0032.16160,795
10/30/201431.5331.9231.5331.9056,135
10/29/201431.7731.8031.4031.6244,954
10/28/201431.6831.6831.4631.6745,941
10/27/201431.4731.5831.4131.53169,905
10/24/201431.3131.4931.2531.4937,937
10/23/201431.3031.3931.2131.2737,312
10/22/201431.1231.3131.0931.1057,346
10/21/201430.8231.0930.7531.0881,974
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
  • Showing 1-100 of 567 items
  • 1
  • 2
  • 3
  • ...
  • 6
  • >>
Trading Center