$24.39 0.00 (%) PwrShs S&P500 Shs -

May. 23, 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

SPHQ historical data

Date Open High Low Close Volume
5/23/201624.4224.4724.3824.39184,773
5/20/201624.3924.4924.3824.41181,798
5/19/201624.3424.3524.1524.30275,361
5/18/201624.4424.5824.2724.42173,594
5/17/201624.7124.8124.4324.51226,462
5/16/201624.5824.8724.5524.79164,129
5/13/201624.7524.8124.5024.56208,736
5/12/201624.8724.8724.6324.79258,184
5/11/201625.0525.0524.7424.75412,653
5/10/201624.8925.0824.8925.071,097,790
5/9/201624.7624.8624.7524.81233,794
5/6/201624.5724.7424.5124.72180,593
5/5/201624.6624.7124.5924.63281,822
5/4/201624.6124.6824.5224.60245,811
5/3/201624.7624.8024.6124.72298,168
5/2/201624.7624.9124.7224.89225,849
4/29/201624.7824.8024.5724.70340,610
4/28/201625.0925.2024.8724.93291,154
4/27/201625.1625.2825.0725.22386,130
4/26/201625.1525.1925.0425.11227,542
4/25/201625.0125.0724.9425.07338,716
4/22/201625.0525.1024.9425.07388,259
4/21/201625.1625.1925.0325.08376,935
4/20/201625.1925.2425.1025.15390,310
4/19/201625.2125.2425.0725.15264,094
4/18/201625.0025.1924.9225.19437,093
4/15/201624.9825.0224.9425.02259,832
4/14/201624.9925.0224.9124.95424,488
4/13/201624.9524.9624.8224.96319,699
4/12/201624.6424.8424.5924.80409,073
4/11/201624.8024.8724.6024.61229,428
4/8/201624.7824.8324.6324.70254,309
4/7/201624.7624.7624.5524.65277,289
4/6/201624.6824.8924.6124.88320,247
4/5/201624.6324.7624.6024.64339,297
4/4/201624.8224.8424.7024.74246,571
4/1/201624.4824.8324.4424.81177,520
3/31/201624.6324.7024.5724.60288,153
3/30/201624.6624.7224.6024.62227,006
3/29/201624.3124.5524.2724.55286,595
3/28/201624.3924.4424.3224.36363,587
3/24/201624.2424.3024.1824.30351,358
3/23/201624.4224.4324.3124.32250,197
3/22/201624.4324.5424.3724.47244,752
3/21/201624.4624.5424.4024.51330,796
3/18/201624.4924.5124.4224.48374,942
3/17/201624.1624.4424.1524.42416,475
3/16/201623.9524.1823.8824.13246,196
3/15/201623.9124.0023.8523.99247,737
3/14/201624.0224.0723.9724.02204,439
3/11/201623.9324.0623.9224.05285,256
3/10/201623.8423.8923.5323.74387,158
3/9/201623.7923.8123.6923.74196,512
3/8/201623.7023.8023.6323.69286,411
3/7/201623.7023.8623.7023.80351,654
3/4/201623.7923.8423.6023.781,045,220
3/3/201623.5823.6923.4923.69487,936
3/2/201623.5423.5823.4123.58987,217
3/1/201623.3023.5823.2623.56199,627
2/29/201623.3223.4223.1223.12135,313
2/26/201623.4723.5023.2823.30254,943
2/25/201623.2023.4123.1223.39348,255
2/24/201622.9123.1822.7723.16309,645
2/23/201623.1623.2123.0123.05170,217
2/22/201623.1523.2623.1123.22267,103
2/19/201622.8522.9622.7322.96213,057
2/18/201623.0123.0322.8822.95442,364
2/17/201622.8523.0222.8022.97185,614
2/16/201622.5522.7222.4222.70197,456
2/12/201622.1522.3522.0822.35166,047
2/11/201622.1922.1921.7921.99495,831
2/10/201622.4422.5822.2622.27285,842
2/9/201622.0822.4822.0722.35279,252
2/8/201622.2822.3422.0022.28248,123
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
  • Showing 1-100 of 1,251 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center