PowerShares ETF Shs PowerShares S&P 500 High Quality Portfolio $21.66

up +0.03


21/8/2014 11:55 AM  |  NYSEARCA : SPHQ
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SPHQ historical data

Date Open High Low Close Volume
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
5/28/201421.1721.1721.1021.1135,052
5/27/201421.1121.1421.0921.1332,783
5/23/201420.9521.0520.9521.0525,547
5/22/201420.9321.0020.9120.9820,536
5/21/201420.8720.9620.7720.9639,570
5/20/201420.9920.9920.7520.8042,217
5/19/201420.9820.9920.9220.9940,415
5/16/201420.8520.9820.8520.9623,470
5/15/201421.0321.0320.7820.8595,833
5/13/201421.2021.2021.1321.1519,824
5/12/201421.0721.1421.0621.1452,963
5/8/201420.8921.0120.8420.8949,434
5/7/201420.8420.8920.7020.8954,186
5/6/201420.8720.8720.7320.7424,540
5/5/201420.8020.8820.7020.8750,879
5/2/201420.8620.9420.8220.8562,228
5/1/201420.8520.9020.7720.8383,527
4/30/201420.8020.9020.7920.9050,427
4/29/201420.8320.8620.7620.8042,139
4/28/201420.6920.8220.5820.7680,696
4/25/201420.6820.7520.6120.6631,683
4/24/201420.8720.8720.7320.7654,731
4/23/201420.7620.8320.7620.8045,370
4/22/201420.8320.8820.7620.8199,367
4/21/201420.7820.7920.7320.7753,635
4/17/201420.7220.7720.6820.7647,483
4/16/201420.5720.7120.5720.7141,484
4/15/201420.4820.5120.2620.50157,237
4/14/201420.3520.5120.2720.4063,480
4/11/201420.3620.4020.2520.2827,462
4/10/201420.7620.7920.4120.4543,342
4/9/201420.6320.7520.5820.7523,384
4/8/201420.5020.6020.4520.5656,149
4/7/201420.6520.6820.4920.5060,871
4/4/201420.9821.0120.6920.7034,476
4/3/201420.9520.9520.8320.9024,993
4/2/201420.8320.8920.7820.8759,608
4/1/201420.7120.7920.6820.79123,170
3/31/201420.6320.7220.6220.7156,183
3/28/201420.4620.5720.4420.5133,447
3/27/201420.4420.4620.3420.3986,507
3/26/201420.5920.6220.4220.4352,251
Trading Center