$22.03 -0.41 (%) PowerShares ETF Shs PowerShares S&P 500 High Quality Portfolio - NYSEARCA

Feb. 8, 2016 | 02:19 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SPHQ historical data

Date Open High Low Close Volume
2/5/201622.6022.6022.3522.44198,271
2/4/201622.5422.7322.4822.65344,972
2/3/201622.5522.6322.2222.58236,534
2/2/201622.5322.5722.3522.426,279,280
2/1/201622.4822.7822.4422.69327,276
1/29/201622.2122.6622.2122.66284,753
1/28/201622.0222.1421.8822.09205,007
1/27/201622.0122.2321.7921.91281,773
1/26/201621.7822.0521.7822.03233,287
1/25/201621.9421.9421.6721.70324,333
1/22/201621.9322.0221.8221.98228,539
1/21/201621.5721.7921.4221.65269,982
1/20/201621.5021.6921.0521.55488,135
1/19/201621.8721.9021.6021.76369,849
1/15/201621.5721.7621.4521.72388,974
1/14/201621.8622.1521.7022.00422,391
1/13/201622.2622.3221.7621.772,741,090
1/12/201622.1822.2721.9722.232,574,950
1/11/201622.1322.1721.8122.012,431,230
1/8/201622.3922.4221.9822.03645,427
1/7/201622.3322.5622.2322.31261,934
1/6/201622.7022.8022.5522.69592,344
1/5/201622.8823.0022.8122.97387,685
1/4/201622.8822.8822.6122.88714,010
12/31/201523.3223.3223.1323.13272,596
12/30/201523.5023.5023.3423.36204,348
12/29/201523.4323.5423.3823.50259,371
12/28/201523.2523.3123.1623.30243,045
12/24/201523.3923.3923.2923.3339,947
12/23/201523.2323.3723.1923.36143,717
12/22/201522.9523.1522.8523.10289,479
12/21/201522.7822.8722.6922.85129,866
12/18/201522.9222.9322.6822.68139,873
12/17/201523.6123.6223.2823.2899,671
12/16/201523.3823.6323.3323.6088,165
12/15/201523.2523.3223.1823.2667,133
12/14/201523.0223.1022.8923.10122,710
12/11/201523.1223.1922.9723.02108,947
12/10/201523.3823.4623.2723.3164,207
12/9/201523.3823.6223.2123.31102,830
12/8/201523.5123.5623.3523.45128,914
12/7/201523.6823.6823.5223.6279,821
12/4/201523.3423.6923.3423.6869,738
12/3/201523.6023.6023.2023.27227,785
12/2/201523.7923.8023.5323.54135,818
12/1/201523.7323.8423.6923.79103,661
11/30/201523.8023.8023.6423.65128,640
11/27/201523.7823.8123.7123.7848,712
11/25/201523.7423.7923.7023.76129,479
11/24/201523.5623.7523.5223.70250,237
11/23/201523.7123.7723.6223.67169,973
11/20/201523.6023.7723.6023.68148,472
11/19/201523.4123.5323.4123.50121,356
11/18/201523.2423.4823.2023.4793,288
11/17/201523.1723.2723.0923.15112,661
11/16/201522.7823.1322.7623.12107,979
11/13/201522.9022.9322.7522.76170,195
11/12/201523.2023.2322.9923.00148,248
11/11/201523.4623.4623.3123.35160,441
11/10/201523.2623.4323.2323.4083,999
11/9/201523.4923.4923.1823.34330,964
11/6/201523.5723.6323.3823.4976,406
11/5/201523.6123.6723.5223.65162,040
11/4/201523.7323.7323.5623.61170,251
11/3/201523.6423.7523.5623.66279,680
10/30/201523.5123.5623.4323.43134,567
10/29/201523.5023.5523.3923.53133,447
10/28/201523.3723.4823.2223.47155,325
10/27/201523.3723.3723.2123.31613,268
10/26/201523.4623.4923.4223.45398,294
10/23/201523.5823.5823.3523.47109,908
10/22/201523.1523.4823.1523.4678,723
10/21/201523.1423.2123.0223.0465,806
10/20/201523.0523.1323.0023.0665,562
10/19/201523.0123.0522.9723.05171,559
10/16/201523.0423.0722.9423.0692,384
10/15/201522.8623.0022.7622.9949,066
10/14/201522.9423.0022.7522.7836,899
10/13/201522.9923.1022.9222.9567,520
10/12/201523.0823.1323.0323.0867,774
10/9/201523.0523.1223.0023.0773,572
10/8/201522.7023.0722.6823.02295,431
10/7/201522.6622.7922.5622.74106,181
10/6/201522.7122.7422.5822.6155,441
10/5/201522.4422.7422.4422.7364,787
10/2/201521.8122.2921.7222.2965,213
10/1/201522.1022.1021.7821.99138,682
9/30/201521.9122.0921.8722.06104,089
9/29/201521.7221.8021.6321.76115,993
9/28/201522.0022.0021.6521.68120,695
9/25/201522.2022.3122.0222.11178,571
9/24/201521.9422.0821.8122.0769,113
9/23/201522.1422.2121.9922.0956,235
9/22/201522.1722.1822.0222.1583,438
9/21/201522.3522.5122.3022.4197,934
9/18/201522.3522.5022.2222.2672,468
9/17/201522.7423.0322.7022.7185,957
9/16/201522.5622.7922.5622.7680,915
9/15/201522.3722.6122.3322.5767,180
9/14/201522.4222.4222.2822.3081,852
  • Showing 1-100 of 1,250 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center