$39.03 -0.11 (%) PwrShr ETF FTII Shs PowerShares S&P 500 High Dividend Low Volatility Portfolio - NYSE ARCA

Sep. 23, 2016 | 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
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
7/12/201639.2139.3839.1039.30972,304
7/11/201638.9039.0438.7438.991,163,640
7/8/201638.2838.7538.2838.73933,926
7/7/201638.2738.3737.9438.07738,890
7/6/201638.1038.3037.8138.301,041,930
7/5/201638.3038.3038.0238.141,537,720
7/1/201638.3038.3938.2638.37899,170
6/30/201637.6938.2537.5038.251,312,910
6/29/201637.2737.6437.2137.591,040,800
6/28/201636.6936.9936.5636.99972,816
6/27/201636.7436.7436.1436.37996,117
6/24/201637.1237.6936.9236.974,055,670
6/23/201637.9338.1837.9138.181,300,920
6/22/201637.7737.8837.6637.68545,794
6/21/201637.8437.9137.6237.791,263,150
6/20/201637.8937.9837.6937.72595,231
6/17/201637.4237.5837.3137.57701,880
6/16/201637.2037.4336.9437.43541,125
6/15/201637.2937.4737.2237.26665,356
6/14/201637.3137.3637.1037.27455,548
6/13/201637.5337.6737.3437.36798,469
6/10/201637.6237.7237.4237.57641,905
6/9/201637.7537.8437.5837.822,008,570
6/8/201637.8737.8837.7537.88516,458
6/7/201637.6137.7837.5937.701,289,180
6/6/201637.5037.5737.3437.51532,125
6/3/201637.1837.3937.0637.36790,771
6/2/201636.9137.1636.8437.16531,378
6/1/201636.8536.9236.7236.91746,986
5/31/201636.9936.9936.7136.891,371,590
5/27/201636.7636.8436.7036.82442,335
5/26/201636.7336.8036.6236.69453,647
5/25/201636.4736.7436.3536.65823,464
5/24/201636.1836.3936.0036.35489,437
5/23/201636.0536.1135.9535.96557,182
5/20/201636.0136.0935.9236.03308,646
5/19/201635.8135.8935.6035.84797,498
5/18/201636.3736.5235.7635.941,162,540
5/17/201636.7836.7836.3336.46762,298
5/16/201636.6136.9236.6036.85630,600
5/13/201636.9436.9436.5336.57801,030
5/12/201637.1037.2136.8937.09509,028
5/11/201637.2337.2336.9336.95666,313
5/10/201637.1137.3036.9837.30510,248
5/9/201637.0337.0336.8336.94847,093
5/6/201636.7036.9936.6136.96839,334
5/5/201637.0537.0836.7636.801,013,990
5/4/201636.9837.1536.8737.03690,459
  • Showing 1-100 of 983 items
  • 1
  • 2
  • 3
  • ...
  • 10
  • >>
Trading Center