$32.78 +0.04 (%) PwrShr ETF FTII Shs PowerShares S&P 500 High Dividend Low Volatility Portfolio - NYSEARCA

Feb. 10, 2016 | 09:59 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SPHD historical data

Date Open High Low Close Volume
2/9/201632.8332.9232.5232.74509,105
2/8/201633.1933.2532.6433.03869,275
2/5/201633.4433.5633.3033.40501,578
2/4/201633.1533.6833.1533.52408,731
2/3/201632.8333.3132.4833.22353,782
2/2/201632.8732.8732.5432.66388,744
2/1/201632.8433.3032.6733.15267,184
1/29/201632.5233.0132.5233.00350,312
1/28/201632.4032.5532.1932.40378,171
1/27/201632.2932.5932.0032.22298,676
1/26/201632.0432.4332.0432.34196,566
1/25/201632.2532.2631.9031.95274,265
1/22/201632.0432.3832.0232.33236,884
1/21/201631.5031.9331.3231.72270,653
1/20/201631.7731.8530.8531.44379,443
1/19/201632.1232.1631.8732.08589,230
1/15/201631.5831.9231.4831.83705,932
1/14/201632.0432.5331.9832.36212,553
1/13/201632.5032.5531.9231.98234,409
1/12/201632.6332.6332.1332.38769,227
1/11/201632.4632.5532.2332.431,703,020
1/8/201632.6632.6732.2232.30265,003
1/7/201632.7032.9132.4332.47282,626
1/6/201633.0033.2032.9633.09289,377
1/5/201633.1133.3832.9833.35158,603
1/4/201632.9733.0532.7033.04289,469
12/31/201533.5633.5733.3133.34287,992
12/30/201533.7633.8033.6433.65149,041
12/29/201533.6833.8233.6833.80105,114
12/28/201533.4233.5533.3333.54130,359
12/24/201533.5333.6333.4633.5564,965
12/23/201533.1833.5833.1833.57133,624
12/22/201532.8433.1532.6833.08202,865
12/21/201532.6932.7832.4832.70230,704
12/18/201533.0133.0132.5432.54142,222
12/17/201533.3133.3233.0433.04111,648
12/16/201532.8833.3632.8833.32403,548
12/15/201532.6032.8532.5932.74156,410
12/14/201532.4332.5232.1732.5199,966
12/11/201532.5032.6232.3032.38154,417
12/10/201532.8732.9432.6832.71127,365
12/9/201532.8833.2932.7332.87114,479
12/8/201532.8733.0432.7632.91115,453
12/7/201533.0633.1032.8933.06171,236
12/4/201532.6033.1432.6033.14149,476
12/3/201532.9632.9632.4332.5291,220
12/2/201533.3133.3132.8632.8986,290
12/1/201533.1933.4033.1533.3344,337
11/30/201533.2633.2833.0933.1372,128
11/27/201533.1333.2233.1233.1921,447
11/25/201533.1433.1833.0633.1276,957
11/24/201532.9933.2032.8733.1153,661
11/23/201533.1333.2533.0433.1167,327
11/20/201533.1633.2933.0533.1169,262
11/19/201532.8933.0932.8933.0584,028
11/18/201532.6132.9532.5532.9261,679
11/17/201532.7232.8232.4732.5651,201
11/16/201532.1832.6932.1832.6972,196
11/13/201532.3832.4732.1832.1950,215
11/12/201532.7132.8032.4732.4776,755
11/11/201532.7932.9432.7732.87159,607
11/10/201532.6232.7632.6132.70456,874
11/9/201532.7232.7232.5132.6362,519
11/6/201533.1433.1432.5532.7167,068
11/5/201533.3133.3633.2033.3164,045
11/4/201533.4833.4933.2533.2975,978
11/3/201533.4133.5133.3133.4376,968
10/30/201533.4333.4333.2433.2562,461
10/29/201533.5233.5233.1133.37144,804
10/28/201533.3533.5033.0733.4457,665
10/27/201533.3033.3133.1833.29150,404
10/26/201533.4633.4633.2733.4173,781
10/23/201533.7833.7833.3133.43152,027
10/22/201533.2333.6133.2333.58196,687
10/21/201533.1633.2433.0033.04177,788
10/20/201533.0133.1532.9733.06559,986
10/19/201532.9433.0732.8633.07120,252
10/16/201532.9533.0132.8633.01158,325
10/15/201532.6432.8332.4932.8365,473
10/14/201532.6932.7832.5132.5342,809
10/13/201532.7532.8732.6732.7144,370
10/12/201532.7532.8832.7032.8787,123
10/9/201532.8832.9432.6832.75124,380
10/8/201532.4332.8732.4132.83467,943
10/7/201532.3732.5132.2632.51131,933
10/6/201532.3332.3532.2232.2362,066
10/5/201531.9032.3231.9032.30186,875
10/2/201531.1431.6931.0931.6876,421
10/1/201531.5031.5431.1131.33210,617
9/30/201531.3031.4931.1731.4779,349
9/29/201531.0331.1130.9131.0160,357
9/28/201531.3831.4130.9130.9853,910
9/25/201531.6131.7631.4131.52113,493
9/24/201531.2731.4531.1631.4284,406
9/23/201531.4831.5031.3031.46598,832
9/22/201531.4631.5331.3231.431,286,290
9/21/201531.6731.8531.6531.7752,929
9/18/201531.5131.8531.4831.5333,349
9/17/201531.7432.2631.7031.8458,990
9/16/201531.5531.8131.5431.7776,922
  • Showing 1-100 of 825 items
  • 1
  • 2
  • 3
  • ...
  • 9
  • >>
Trading Center