$25.61 +0.01 (%) PwrShs S&P500 Shs - NYSE ARCA

Dec. 2, 2016 | 02:57 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
12/1/201625.7125.7125.5425.60402,936
11/30/201625.9225.9325.6925.70788,558
11/29/201625.8825.9525.8525.89182,929
11/28/201625.9325.9325.8425.87174,032
11/25/201625.8525.9425.8525.941,009,240
11/23/201625.7225.8425.7225.82374,752
11/21/201625.4725.6025.4425.60182,230
11/18/201625.4825.4925.3825.44408,141
11/17/201625.3425.4725.3425.47155,228
11/16/201625.2725.3525.2725.34132,937
11/15/201625.2425.3025.1525.30129,880
11/14/201625.3425.3525.1825.20126,535
11/11/201625.1925.2725.1225.25226,845
11/10/201625.2225.3325.1025.22390,065
11/9/201624.6225.2424.5325.17294,856
11/8/201624.8625.0624.8525.00216,167
11/7/201624.6824.8624.6624.85236,349
11/4/201624.4324.5224.3724.37167,848
11/3/201624.5324.5624.3924.42222,622
11/2/201624.5424.6424.4724.49243,831
11/1/201624.7824.7824.4624.58189,066
10/31/201624.8124.8524.7524.771,398,620
10/28/201624.6924.8924.6824.78189,160
10/27/201624.8324.8424.6624.67140,421
10/26/201624.6424.8224.6124.78144,886
10/25/201624.8124.8124.7024.7081,183
10/24/201624.8024.8724.7924.83120,223
10/21/201624.5824.7224.5424.7085,127
10/20/201624.6824.7624.6224.6889,298
10/19/201624.7024.7724.6524.72516,220
10/18/201624.8024.8424.6724.69234,816
10/17/201624.7124.7524.6324.64185,269
10/14/201624.7924.8924.7424.7490,831
10/13/201624.6224.7724.5024.70190,338
10/12/201624.7324.8324.7024.75220,539
10/11/201624.9424.9424.6024.70135,743
10/10/201625.0125.1024.9424.96226,376
10/7/201625.0625.1024.8024.91210,219
10/6/201624.9325.0824.9025.0792,232
10/5/201625.0025.1124.9925.01211,342
10/4/201625.1425.1424.9024.9585,342
10/3/201625.1025.1325.0425.09135,227
9/30/201625.0525.2525.0525.18152,485
9/29/201625.1425.2324.9524.99126,823
9/28/201625.1325.1525.0025.15109,761
9/27/201624.9525.1224.8925.11141,404
9/26/201625.0225.0224.9124.92295,522
9/23/201625.1825.2125.1125.15143,043
9/22/201625.2125.2925.1925.25106,674
9/21/201624.9825.1224.8625.11308,880
9/20/201624.9625.0124.8824.89296,938
9/19/201624.8824.9824.8024.831,149,570
9/16/201624.8324.8524.7224.80112,586
9/15/201624.7625.0524.7425.01184,909
9/14/201624.8424.9524.7324.79101,383
9/13/201625.0625.0624.7624.84279,750
9/12/201624.7525.2524.7125.20243,551
9/9/201625.3125.3624.8624.86322,755
9/8/201625.5225.5825.4625.50302,655
9/7/201625.5825.6325.5225.60179,236
9/6/201625.6325.6625.5225.611,120,240
9/2/201625.6125.7025.5625.601,269,360
9/1/201625.4725.5325.3725.53160,135
8/31/201625.5025.5425.4125.51177,777
8/30/201625.6025.6325.5025.54150,487
8/29/201625.5325.6425.5325.6293,543
8/26/201625.6025.7325.4125.50141,688
8/25/201625.5525.6325.5525.58171,316
8/24/201625.6725.6725.5325.58133,391
8/23/201625.6825.7525.6625.67292,587
8/22/201625.5925.6425.5325.61111,646
8/19/201625.5625.6425.5025.6298,497
8/18/201625.5625.6225.5425.6088,565
8/17/201625.5325.5925.4325.59180,934
8/16/201625.6225.6825.5525.55151,284
8/15/201625.7025.7625.7025.71151,409
8/12/201625.6525.6925.5825.632,866,020
8/11/201625.6325.7025.5725.66117,506
8/10/201625.5625.5925.4925.52161,777
8/9/201625.5625.6125.5025.52132,570
8/8/201625.6225.6225.5125.53246,773
8/5/201625.4725.5925.4725.57183,091
8/4/201625.3525.4425.3425.38130,911
8/3/201625.3725.3725.2825.36142,210
8/2/201625.5125.5425.3125.37210,901
8/1/201625.6125.6525.5225.56169,811
7/29/201625.6025.6425.5025.59152,769
7/28/201625.6125.6625.4825.62120,774
7/27/201625.7625.7625.5025.58131,795
7/26/201625.7925.8125.6225.711,058,240
7/25/201625.7825.7825.6825.78157,846
7/22/201625.6625.7825.6425.78245,022
7/21/201625.8025.8025.6125.69139,943
7/20/201625.8025.8425.7425.82183,813
7/19/201625.7225.7625.6625.76238,268
7/18/201625.7125.7525.6525.74350,832
7/15/201625.7725.7725.6125.67199,112
7/14/201625.7125.7325.6425.67163,831
7/13/201625.5825.5925.4725.52112,555
7/12/201625.4525.5725.4525.50204,350
  • Showing 1-100 of 1,250 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center