$32.97 +0.09 (%) PwrShr ETF FTII Shs PowerShares S&P 500 High Dividend Portfolio - NYSEARCA

Dec. 19, 2014 | 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
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
9/3/201431.3431.3431.2631.2911,263
9/2/201431.2531.3031.0731.1827,585
8/29/201431.2031.2931.1631.2919,132
8/28/201431.0431.1631.0431.1610,181
8/27/201431.0131.1231.0131.1019,563
8/26/201431.0931.2031.0331.0337,233
8/25/201431.1831.1931.0931.1237,968
8/22/201431.1731.1730.9731.0326,811
8/21/201431.1231.1931.1131.1420,029
8/20/201430.9031.0930.9031.0958,176
8/19/201430.9031.0130.8231.0187,016
8/18/201430.8230.8230.7330.8015,336
8/15/201430.8030.8330.5230.6211,313
8/14/201430.6030.7830.6030.7415,174
8/13/201430.4730.6330.4730.5915,872
8/12/201430.4530.4930.3930.4110,425
8/11/201430.4430.5530.4330.4529,872
8/8/201429.9830.2429.9830.2217,264
8/7/201430.0930.1129.8329.8921,163
8/6/201429.8530.0529.8529.9823,281
8/5/201430.2130.2129.9029.9834,319
8/4/201430.2130.2430.0030.2353,795
8/1/201430.1330.3229.9830.2139,753
7/31/201430.6630.6730.2130.2350,376
  • Showing 1-100 of 543 items
  • 1
  • 2
  • 3
  • ...
  • 6
  • >>
Trading Center