$39.71 -0.03 (%) PwrShr ETF FTII Shs PowerShares S&P 500 High Dividend Low Volatility Portfolio - NYSE ARCA

Jul. 28, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SPHD historical data

Date Open High Low Close Volume
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
5/3/201637.1837.1836.9437.09696,399
5/2/201637.2937.4537.1537.40805,664
4/29/201637.1937.2136.8537.10797,700
4/28/201637.3637.5537.2037.29890,018
4/27/201637.3137.6737.2937.60880,273
4/26/201637.0937.2437.0537.22539,394
4/25/201636.9536.9536.7936.93510,703
4/22/201636.8637.1036.8637.00527,666
4/21/201637.2637.2736.7436.78932,689
4/20/201637.5937.5937.2337.24777,672
4/19/201637.3937.5437.3437.53622,107
4/18/201636.9937.3136.9337.301,052,850
4/15/201637.0437.0736.9137.05660,954
4/14/201637.2037.2637.0537.08676,085
4/13/201637.0237.1936.9437.19948,420
4/12/201636.5836.9436.5436.871,403,550
4/11/201636.6136.8036.5136.53737,686
4/8/201636.5736.7336.4136.49811,620
4/7/201636.5536.6736.2436.381,612,950
4/6/201636.6336.7036.2836.69601,120
4/5/201636.7436.7636.5036.52784,721
4/4/201637.1237.1536.8936.941,003,840
4/1/201636.9537.1536.6937.13840,418
3/31/201637.1337.2437.1037.12929,549
3/30/201637.2737.2837.0737.12879,791
3/29/201636.6037.0936.5437.09718,155
3/28/201636.6936.7636.5236.69751,021
3/24/201636.3336.5936.2136.58989,012
3/23/201636.8136.8136.5436.541,123,150
3/22/201636.8836.9936.7036.85689,344
3/21/201636.9036.9736.8236.95641,139
3/18/201637.0237.1036.8836.92995,095
3/17/201636.5037.0236.4036.951,081,110
3/16/201636.0336.5235.9136.481,020,410
3/15/201636.0836.3535.8736.06494,665
3/14/201636.3236.4536.2436.38658,383
3/11/201636.1936.3536.1536.35775,055
3/10/201635.9236.0835.5535.94725,437
3/9/201635.8435.9735.6935.83931,932
3/8/201635.9435.9435.5935.691,183,510
3/7/201635.6136.0835.5736.051,564,700
  • Showing 1-100 of 942 items
  • 1
  • 2
  • 3
  • ...
  • 10
  • >>
Trading Center