$23.71 0.00 (%) PowerShares ETF Shs PowerShares S&P 500 High Quality Portfolio - NYSEARCA

Apr. 24, 2015 | 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
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
12/30/201423.6223.6223.4623.47306,281
12/29/201423.5923.6523.5723.63117,622
12/26/201423.6523.6923.5523.60207,035
12/24/201423.6623.6623.5723.57104,828
12/23/201423.5523.6223.5023.5869,673
12/22/201423.3423.4623.3223.45116,977
12/19/201423.3023.3323.1923.29161,216
12/18/201423.1223.3623.0123.33100,093
12/17/201422.6122.9122.5122.8763,030
12/16/201422.5222.9422.5022.53324,605
12/15/201422.8222.9022.5222.62553,661
12/12/201422.8923.0222.7022.70195,626
12/11/201422.9423.1722.9423.00373,804
12/10/201423.1823.2122.8222.86192,859
12/9/201423.0723.2022.9723.20101,014
12/8/201423.3423.3923.1623.24133,514
12/5/201423.3523.3923.3123.37104,721
12/4/201423.3723.3723.2223.32124,082
12/3/201423.2523.3723.2523.37105,557
12/2/201423.1423.2623.1223.25115,633
12/1/201423.2123.2223.1023.13411,983
11/28/201423.2623.3823.2523.2745,315
11/26/201423.2123.2423.1723.2350,216
  • Showing 1-100 of 1,164 items
  • 1
  • 2
  • 3
  • ...
  • 12
  • >>
Trading Center