$21.26 0.00 (%) PowerShares ETF Shs PowerShares S&P 500 High Quality Portfolio - NYSEARCA

Oct. 20, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SPHQ historical data

Date Open High Low Close Volume
10/20/201421.0321.2821.0321.2643,731
10/17/201421.0821.1821.0021.1257,677
10/16/201420.5720.9520.5720.8888,936
10/15/201420.7920.9320.4620.85149,804
10/14/201420.9621.1320.9520.9949,584
10/13/201421.1221.2020.8220.8534,282
10/10/201421.2721.3621.1521.1541,209
10/9/201421.5221.5821.2021.2673,174
10/8/201421.2321.6221.2021.6061,526
10/7/201421.4921.4921.2521.2668,638
10/6/201421.6421.7121.5021.57218,232
10/3/201421.5021.6221.4721.61114,743
10/2/201421.3221.4021.1821.3896,543
10/1/201421.5521.5521.2721.33332,535
9/30/201421.6621.6721.5421.58372,974
9/29/201421.5221.6321.5021.6024,025
9/26/201421.4821.6821.4821.6511,299
9/25/201421.7221.7221.4421.4685,195
9/24/201421.5621.7621.5621.7334,758
9/23/201421.7021.7021.5421.5627,099
9/22/201421.8721.8721.7121.7238,290
9/19/201421.8421.9021.7721.8243,598
9/18/201421.8321.9121.8321.88179,136
9/17/201421.7921.8921.7521.8031,709
9/16/201421.6121.8421.6121.8036,037
9/15/201421.6421.6921.6221.6840,038
9/12/201421.7221.7321.6021.6531,989
9/11/201421.7121.7621.6921.7440,614
9/10/201421.7421.7621.6521.7616,928
9/9/201421.8321.8321.6921.7042,252
9/8/201421.8921.8921.7721.8367,930
9/5/201421.7521.9021.7121.8935,489
9/4/201421.8021.8821.7721.8017,160
9/3/201421.7521.8221.7221.7520,193
9/2/201421.7721.7921.6721.7331,890
8/29/201421.7021.7221.6321.7120,047
8/28/201421.6521.7021.5921.6816,671
8/27/201421.6921.7021.6421.6853,890
8/26/201421.7021.7521.6821.6853,888
8/25/201421.7321.7621.6821.7352,853
8/22/201421.6721.6921.6121.6317,553
8/21/201421.6121.6921.6021.6722,391
8/20/201421.5121.6321.5021.6348,770
8/19/201421.4821.5421.4421.5323,980
8/18/201421.3121.4121.2421.4145,751
8/15/201421.2421.2821.0721.1923,146
8/14/201421.1821.2321.1621.2330,736
8/13/201421.1021.1621.0421.1254,672
8/12/201421.0621.0920.9821.0551,689
8/11/201421.0621.1221.0421.0437,155
8/8/201420.7820.9920.7420.9929,334
8/7/201420.8320.8820.6620.6940,890
8/6/201420.6820.8520.6720.7958,102
8/5/201420.9120.9620.7320.8159,705
8/4/201420.9320.9920.7920.9458,020
8/1/201420.8120.9120.7520.8337,830
7/31/201421.0821.0920.8220.8250,176
7/30/201421.3221.3321.1621.2439,493
7/29/201421.4621.4621.2621.2931,514
7/28/201421.3921.4321.3021.3863,318
7/25/201421.3921.4121.3421.3610,892
7/24/201421.4021.4721.3921.4325,997
7/23/201421.4421.4521.3921.4225,943
7/22/201421.4121.4621.4121.4438,924
7/21/201421.4221.4221.3121.3935,447
7/18/201421.2821.4621.2521.4641,175
7/17/201421.3721.4621.2521.2646,987
7/16/201421.5621.5621.4421.4666,868
7/15/201421.5721.5721.4221.4939,856
7/14/201421.5721.5821.5221.5535,954
7/11/201421.4921.5021.4021.4850,749
7/10/201421.4021.4921.3321.4846,394
7/9/201421.5021.5821.5021.58579,511
7/8/201421.5921.5921.4721.5047,073
7/7/201421.6521.6521.5421.5857,996
7/3/201421.5421.6621.5221.6540,323
7/2/201421.4921.5421.4721.5043,009
7/1/201421.4121.6121.4121.5247,197
6/30/201421.4721.4921.4321.4515,782
6/27/201421.4021.4721.3821.4717,064
6/26/201421.4621.4621.2921.4019,744
6/25/201421.3221.4621.3221.4540,057
6/24/201421.5221.5321.3721.4127,151
6/20/201421.6021.6121.5521.6019,687
6/19/201421.6421.6621.5921.6630,396
6/18/201421.4221.6221.4221.6255,300
6/17/201421.3321.4221.3321.4156,749
6/16/201421.3321.4121.3321.3891,645
6/13/201421.3121.3821.2821.3527,790
6/12/201421.5221.5221.2821.3234,325
6/11/201421.5121.5421.4621.4920,833
6/10/201421.6821.6821.5721.6150,343
6/9/201421.6421.7221.6321.6653,730
6/6/201421.5221.6021.5221.6036,725
6/5/201421.4221.5221.3221.5173,179
6/4/201421.3121.3921.2821.38259,012
6/3/201421.2621.3221.2621.3136,914
6/2/201421.2921.3621.2621.3448,771
5/30/201421.1821.3221.1821.3130,350
5/29/201421.1721.2321.1121.2222,303
  • Showing 1-100 of 1,038 items
  • 1
  • 2
  • 3
  • ...
  • 11
  • >>
Trading Center