$24.94 -0.22 (%) PwrShs S&P500 Shs -

Sep. 26, 2016 | 02:48 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SPHQ historical data

Date Open High Low Close Volume
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
7/11/201625.3325.4625.3325.38172,517
7/8/201625.0325.3325.0325.32187,450
7/7/201624.8825.0124.8224.90276,612
7/6/201624.7524.8824.6124.86341,933
7/5/201624.8524.8524.7324.781,297,560
7/1/201624.8624.9724.8624.92330,336
6/30/201624.5324.8324.4624.83221,853
6/29/201624.3024.4624.2524.44232,666
6/28/201623.9524.0823.8724.08545,425
6/27/201624.0024.0023.6323.74529,305
6/24/201624.2524.5724.0624.17666,916
6/23/201624.9624.9924.8524.99166,098
6/22/201624.8124.8724.7124.73198,214
6/21/201624.8524.8524.7524.77110,580
6/20/201624.8224.9224.7424.75121,012
6/17/201624.7124.7124.4724.58160,036
6/16/201624.6024.8024.4824.77144,070
6/15/201624.8324.8424.6824.68175,627
6/14/201624.6824.7624.5824.74192,030
6/13/201624.9624.9624.7424.75199,038
6/10/201625.0025.0224.8924.98274,933
6/9/201625.1225.1725.0525.15188,400
6/8/201625.0825.1925.0825.18138,997
6/7/201625.1525.1925.0925.09163,799
6/6/201625.0625.1525.0125.11120,454
6/3/201625.0125.0624.8525.02119,721
6/2/201624.9225.0424.8525.04184,286
6/1/201624.8324.9424.7824.92148,083
5/31/201625.0325.1024.7924.88218,257
5/27/201624.8624.9624.8624.94182,909
5/26/201624.9224.9224.8324.85167,274
5/25/201624.8624.9024.7824.86214,552
5/24/201624.5224.8024.5024.75255,459
5/23/201624.4224.4724.3824.39184,773
5/20/201624.3924.4924.3824.41181,798
5/19/201624.3424.3524.1524.30275,361
5/18/201624.4424.5824.2724.42173,594
5/17/201624.7124.8124.4324.51226,462
5/16/201624.5824.8724.5524.79164,129
5/13/201624.7524.8124.5024.56208,736
5/12/201624.8724.8724.6324.79258,184
5/11/201625.0525.0524.7424.75412,653
5/10/201624.8925.0824.8925.071,097,790
5/9/201624.7624.8624.7524.81233,794
5/6/201624.5724.7424.5124.72180,593
5/5/201624.6624.7124.5924.63281,822
5/4/201624.6124.6824.5224.60245,811
  • Showing 1-100 of 1,251 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center