$23.55 -0.13 (%) PowerShares ETF Shs PowerShares S&P 500 High Quality Portfolio - NYSEARCA

May. 29, 2015 | 12:14 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SPHQ historical data

Date Open High Low Close Volume
5/28/201523.6723.7123.6223.6859,988
5/27/201523.6023.7523.5723.7283,920
5/26/201523.7323.7323.5223.5777,256
5/22/201523.8723.8723.7823.7840,798
5/21/201523.8123.9023.7923.8858,418
5/20/201523.8523.9323.8023.8435,619
5/19/201523.8523.9023.8123.8566,358
5/18/201523.8023.8723.7523.8454,063
5/15/201523.7823.8023.7423.8030,719
5/14/201523.6223.7523.5923.7573,489
5/13/201523.5623.6623.4723.52898,841
5/12/201523.5023.5823.3823.5450,957
5/11/201523.6323.6623.5423.5554,809
5/8/201523.6323.7223.5023.6493,673
5/7/201523.2623.4523.2223.4153,956
5/6/201523.4023.4423.1823.2995,122
5/5/201523.5223.5823.3123.3572,016
5/4/201523.5223.6523.5223.6080,991
5/1/201523.3823.5323.3623.50109,310
4/30/201523.3923.4423.1823.26100,927
4/29/201523.5623.5623.4123.5086,341
4/28/201523.6023.6423.4523.6349,206
4/27/201523.8023.8323.6123.64109,245
4/24/201523.7323.7523.6523.71105,542
4/23/201523.6323.7923.5523.7170,365
4/22/201523.6123.6923.5023.67239,769
4/21/201523.6123.7023.5623.5955,820
4/20/201523.5023.6623.5023.61182,518
4/17/201523.5323.5323.2923.38166,408
4/16/201523.6323.6823.5723.63146,321
4/15/201523.7123.7523.6423.6576,975
4/14/201523.5823.6423.4423.6086,494
4/13/201523.7123.7423.5523.58323,598
4/10/201523.6323.7423.6323.7146,043
4/9/201523.5323.6523.5023.6561,008
4/8/201523.5623.6223.4723.56395,089
4/7/201523.5723.6423.5023.52281,378
4/6/201523.3223.6623.2923.58361,224
4/2/201523.3323.5223.2923.43315,701
4/1/201523.4723.4723.2023.36102,144
3/31/201523.4923.6523.4523.4697,758
3/30/201523.4323.6723.4323.63186,838
3/27/201523.2823.3823.2323.3542,356
3/26/201523.3023.3623.1223.26132,297
3/25/201523.6123.6823.3223.3360,245
3/24/201523.7523.8023.6323.65112,711
3/23/201523.7523.8323.7323.7391,057
3/20/201523.7023.8323.6923.7646,350
3/19/201523.6723.7223.5723.6258,722
3/18/201523.4623.8323.2923.7497,240
3/17/201523.5423.5423.2023.48700,841
3/16/201523.4123.6023.4123.5981,601
3/13/201523.3923.4323.1623.3248,467
3/11/201523.2623.2823.1123.15110,534
3/10/201523.3923.3923.2023.21119,737
3/9/201523.3623.5523.3623.5553,958
3/6/201523.6423.6423.3323.38146,724
3/5/201523.7323.7623.6523.7575,382
3/4/201523.6923.7923.5723.65454,170
3/3/201523.8423.8923.6823.8093,243
3/2/201523.7523.9423.7123.91135,720
2/27/201523.8523.8723.7523.75162,920
2/26/201523.8723.9023.7723.8392,840
2/25/201523.8423.9023.7523.86102,366
2/24/201523.7623.8623.6823.8582,852
2/23/201523.8223.8223.7223.78185,181
2/20/201523.6223.8123.5023.78152,688
2/19/201523.6123.6823.5523.6374,639
2/18/201523.6123.6723.4823.6769,122
2/17/201523.6023.6423.5023.58905,416
2/13/201523.5023.6123.4823.60144,051
2/12/201523.4423.5023.3423.47170,011
2/11/201523.3123.4323.2523.3667,328
2/10/201523.3223.4123.1823.3976,048
2/9/201523.2723.2923.1123.1666,044
2/6/201523.3723.4323.2223.26184,503
2/5/201523.2223.3823.1423.3597,678
2/4/201523.2423.3023.0923.12284,716
2/3/201523.0123.2522.9723.25447,435
2/2/201522.7222.9422.4322.8882,627
1/30/201522.8122.9222.6222.65105,600
1/29/201522.9023.0522.7223.0586,584
1/28/201523.2223.2522.8322.8380,964
1/27/201523.1523.2322.9823.12129,070
1/26/201523.2723.3523.1723.35161,423
1/23/201523.3823.4423.3023.31303,068
1/22/201523.2423.4923.0723.47151,331
1/21/201522.9223.1722.9023.1282,660
1/20/201523.0723.1322.8523.02317,165
1/16/201522.7523.0222.6822.98141,902
1/15/201522.9823.0022.7422.7989,350
1/14/201522.7722.9022.6622.88309,123
1/13/201523.1623.3422.8122.96151,405
1/12/201523.2123.2322.9523.03122,456
1/9/201523.4323.4323.1223.19245,197
1/8/201523.1823.4023.1223.39245,188
1/6/201522.9023.0122.5822.74174,067
1/5/201523.1823.1822.8322.89128,182
1/2/201523.4223.4223.0623.25129,673
12/31/201423.5423.7423.2823.28122,811
  • Showing 1-100 of 1,187 items
  • 1
  • 2
  • 3
  • ...
  • 12
  • >>
Trading Center