POWERSHARES S&P 500 HIGH QUALI $18.60
+0.15
17/5/2013 04:17 PM
|
NYSEARCA
:
SPHQ
| Industries :
|
Date |
Open |
High |
Low |
Close |
Volume |
|
5/17/2013
|
18.46
|
18.62
|
18.46
|
18.60
|
795
|
|
5/16/2013
|
18.55
|
18.56
|
18.41
|
18.45
|
417
|
|
5/15/2013
|
18.44
|
18.58
|
18.42
|
18.58
|
827
|
|
5/14/2013
|
18.30
|
18.47
|
18.28
|
18.47
|
1073
|
|
5/13/2013
|
18.25
|
18.29
|
18.17
|
18.25
|
883
|
|
5/10/2013
|
18.20
|
18.27
|
18.18
|
18.27
|
452
|
|
5/9/2013
|
18.23
|
18.27
|
18.15
|
18.17
|
424
|
|
5/8/2013
|
18.17
|
18.24
|
18.14
|
18.24
|
2031
|
|
5/7/2013
|
18.07
|
18.19
|
18.07
|
18.19
|
458
|
|
5/6/2013
|
18.08
|
18.08
|
18.02
|
18.03
|
1158
|
|
5/3/2013
|
18.01
|
18.10
|
18.01
|
18.06
|
372
|
|
5/2/2013
|
17.80
|
17.89
|
17.78
|
17.87
|
791
|
|
5/1/2013
|
17.87
|
17.87
|
17.71
|
17.73
|
748
|
|
4/30/2013
|
17.82
|
17.88
|
17.75
|
17.88
|
365
|
|
4/29/2013
|
17.72
|
17.84
|
17.72
|
17.82
|
318
|
|
4/26/2013
|
17.75
|
17.80
|
17.68
|
17.73
|
466
|
|
4/25/2013
|
17.74
|
17.84
|
17.72
|
17.77
|
339
|
|
4/24/2013
|
17.70
|
17.74
|
17.68
|
17.70
|
659
|
|
4/23/2013
|
17.61
|
17.68
|
17.53
|
17.66
|
352
|
|
4/22/2013
|
17.52
|
17.57
|
17.41
|
17.54
|
242
|
|
4/19/2013
|
17.35
|
17.51
|
17.35
|
17.51
|
969
|
|
4/18/2013
|
17.39
|
17.40
|
17.27
|
17.34
|
437
|
|
4/17/2013
|
17.48
|
17.48
|
17.32
|
17.41
|
636
|
|
4/16/2013
|
17.43
|
17.57
|
17.42
|
17.54
|
647
|
|
4/15/2013
|
17.65
|
17.65
|
17.33
|
17.34
|
1138
|
|
4/12/2013
|
17.70
|
17.71
|
17.64
|
17.70
|
542
|
|
4/11/2013
|
17.67
|
17.78
|
17.67
|
17.74
|
925
|
|
4/10/2013
|
17.47
|
17.65
|
17.47
|
17.65
|
494
|
|
4/9/2013
|
17.48
|
17.53
|
17.41
|
17.48
|
679
|
|
4/8/2013
|
17.34
|
17.43
|
17.29
|
17.43
|
295
|
|
4/5/2013
|
17.24
|
17.35
|
17.20
|
17.33
|
2177
|
|
4/4/2013
|
17.33
|
17.42
|
17.29
|
17.42
|
434
|
|
4/3/2013
|
17.46
|
17.46
|
17.29
|
17.31
|
558
|
|
4/2/2013
|
17.43
|
17.48
|
17.38
|
17.45
|
815
|
|
4/1/2013
|
17.45
|
17.50
|
17.32
|
17.36
|
695
|
|
3/28/2013
|
17.35
|
17.47
|
17.32
|
17.46
|
918
|
|
3/27/2013
|
17.27
|
17.35
|
17.22
|
17.35
|
1095
|
|
3/26/2013
|
17.27
|
17.35
|
17.26
|
17.35
|
875
|
|
3/25/2013
|
17.33
|
17.34
|
17.14
|
17.21
|
1853
|
|
3/22/2013
|
17.19
|
17.26
|
17.19
|
17.23
|
405
|
|
3/21/2013
|
17.19
|
17.22
|
17.11
|
17.14
|
799
|
|
3/20/2013
|
17.24
|
17.28
|
17.20
|
17.27
|
197
|
|
3/19/2013
|
17.17
|
17.20
|
17.02
|
17.13
|
266
|
|
3/18/2013
|
17.10
|
17.18
|
17.09
|
17.12
|
599
|
|
3/15/2013
|
17.22
|
17.24
|
17.17
|
17.21
|
254
|
|
3/14/2013
|
17.27
|
17.29
|
17.25
|
17.28
|
206
|
|
3/13/2013
|
17.14
|
17.23
|
17.12
|
17.23
|
141
|
|
3/12/2013
|
17.20
|
17.20
|
17.12
|
17.15
|
501
|
|
3/11/2013
|
17.13
|
17.19
|
17.11
|
17.17
|
630
|
|
3/8/2013
|
17.08
|
17.15
|
17.05
|
17.14
|
211
|
|
3/7/2013
|
17.07
|
17.08
|
17.03
|
17.04
|
639
|
|
3/6/2013
|
17.11
|
17.11
|
17.03
|
17.06
|
1566
|
|
3/5/2013
|
17.00
|
17.10
|
16.98
|
17.04
|
654
|
|
3/4/2013
|
16.86
|
16.93
|
16.81
|
16.93
|
756
|
|
3/1/2013
|
16.73
|
16.87
|
16.70
|
16.85
|
1694
|
|
2/28/2013
|
16.81
|
16.91
|
16.78
|
16.80
|
744
|
|
2/27/2013
|
16.54
|
16.82
|
16.54
|
16.80
|
218
|
|
2/26/2013
|
16.52
|
16.59
|
16.50
|
16.59
|
197
|
|
2/25/2013
|
16.84
|
16.86
|
16.50
|
16.50
|
1037
|
|
2/22/2013
|
16.71
|
16.75
|
16.68
|
16.73
|
353
|
|
2/21/2013
|
16.70
|
16.72
|
16.56
|
16.67
|
543
|
|
2/20/2013
|
16.89
|
16.89
|
16.74
|
16.74
|
535
|
|
2/19/2013
|
16.82
|
16.89
|
16.82
|
16.89
|
511
|
|
2/15/2013
|
16.82
|
16.83
|
16.74
|
16.80
|
311
|
|
2/14/2013
|
16.73
|
16.79
|
16.73
|
16.78
|
215
|
|
2/13/2013
|
16.78
|
16.82
|
16.73
|
16.75
|
327
|
|
2/12/2013
|
16.74
|
16.77
|
16.72
|
16.74
|
232
|
|
2/11/2013
|
16.74
|
16.74
|
16.69
|
16.73
|
242
|
|
2/8/2013
|
16.68
|
16.74
|
16.68
|
16.72
|
559
|
|
2/7/2013
|
16.67
|
16.67
|
16.56
|
16.63
|
790
|
|
2/6/2013
|
16.62
|
16.67
|
16.62
|
16.67
|
422
|
|
2/5/2013
|
16.56
|
16.68
|
16.56
|
16.65
|
665
|
|
2/4/2013
|
16.62
|
16.62
|
16.52
|
16.52
|
458
|
|
2/1/2013
|
16.63
|
16.69
|
16.62
|
16.68
|
529
|
|
1/31/2013
|
16.59
|
16.59
|
16.52
|
16.56
|
348
|
|
1/30/2013
|
16.67
|
16.67
|
16.59
|
16.60
|
448
|
|
1/29/2013
|
16.57
|
16.68
|
16.57
|
16.68
|
273
|
|
1/28/2013
|
16.67
|
16.67
|
16.58
|
16.60
|
257
|
|
1/25/2013
|
16.65
|
16.66
|
16.57
|
16.64
|
498
|
|
1/24/2013
|
16.56
|
16.64
|
16.55
|
16.58
|
420
|
|
1/23/2013
|
16.50
|
16.54
|
16.46
|
16.52
|
267
|
|
1/22/2013
|
16.47
|
16.53
|
16.44
|
16.53
|
493
|
|
1/18/2013
|
16.43
|
16.48
|
16.37
|
16.48
|
3274
|
|
1/17/2013
|
16.31
|
16.45
|
16.31
|
16.41
|
474
|
|
1/16/2013
|
16.27
|
16.30
|
16.24
|
16.26
|
580
|
|
1/15/2013
|
16.20
|
16.30
|
16.20
|
16.29
|
476
|
|
1/14/2013
|
16.21
|
16.24
|
16.18
|
16.23
|
542
|
|
1/11/2013
|
16.24
|
16.24
|
16.17
|
16.21
|
721
|
|
1/10/2013
|
16.21
|
16.23
|
16.11
|
16.23
|
295
|
|
1/9/2013
|
16.09
|
16.16
|
16.09
|
16.12
|
207
|
|
1/8/2013
|
16.05
|
16.09
|
16.01
|
16.04
|
591
|
|
1/7/2013
|
16.15
|
16.15
|
16.08
|
16.13
|
285
|
|
1/4/2013
|
16.14
|
16.21
|
16.11
|
16.20
|
714
|
|
1/3/2013
|
16.10
|
16.17
|
16.06
|
16.09
|
791
|
|
1/2/2013
|
16.01
|
16.08
|
15.96
|
16.07
|
828
|
|
12/31/2012
|
15.50
|
15.76
|
15.49
|
15.72
|
1727
|
|
12/28/2012
|
15.59
|
15.67
|
15.54
|
15.55
|
2607
|
|
12/27/2012
|
15.69
|
15.73
|
15.53
|
15.69
|
1496
|
|
12/26/2012
|
15.79
|
15.79
|
15.67
|
15.69
|
200
|
|
12/24/2012
|
15.80
|
15.80
|
15.75
|
15.77
|
221
|
