$23.38 +0.09 (%) PowerShares ETF Shs PowerShares S&P 500 High Quality Portfolio - NYSEARCA

Dec. 22, 2014 | 02:32 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SPHQ historical data

Date Open High Low Close Volume
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
11/25/201423.2223.2223.1423.1773,412
11/24/201423.1723.1823.1023.17111,919
11/21/201423.1423.1723.0523.10113,589
11/20/201422.8622.9722.8522.9565,345
11/19/201422.9022.9322.8122.9141,976
11/18/201422.7222.9122.7222.8653,710
11/17/201422.7122.7822.6622.7665,630
11/14/201422.7822.7922.6922.7053,698
11/13/201422.8122.8622.6922.7842,093
11/12/201422.7222.7822.6622.7669,286
11/11/201422.7822.8822.6922.72101,794
11/10/201422.7022.7622.6422.76122,785
11/7/201422.7022.7022.6022.6748,920
11/6/201422.6122.6922.5422.6938,787
11/5/201422.5822.5822.4622.55177,673
11/4/201422.4222.4722.3522.4337,635
11/3/201422.4922.4922.3522.44108,059
10/31/201422.4822.4822.3622.4464,665
10/30/201422.0322.2821.9922.23360,951
10/29/201422.1722.1721.9522.0665,075
10/28/201422.0022.1121.9722.1182,969
10/27/201421.8621.9921.7021.92255,702
10/24/201421.8021.9121.7021.91199,631
10/23/201421.7421.8621.7121.71167,239
10/22/201421.7021.7521.5221.5373,282
10/21/201421.3821.6521.3321.63134,428
10/20/201421.0321.2821.0321.2643,731
10/17/201421.0821.1821.0021.1257,677
10/16/201420.5720.9520.5720.8888,936
10/15/201420.7920.9320.4620.85149,804
10/14/201420.9621.1320.9520.9949,584
10/13/201421.1221.2020.8220.8534,282
10/10/201421.2721.3621.1521.1541,209
10/9/201421.5221.5821.2021.2673,174
10/8/201421.2321.6221.2021.6061,526
10/7/201421.4921.4921.2521.2668,638
10/6/201421.6421.7121.5021.57218,232
10/3/201421.5021.6221.4721.61114,743
10/2/201421.3221.4021.1821.3896,543
10/1/201421.5521.5521.2721.33332,535
9/30/201421.6621.6721.5421.58372,974
9/29/201421.5221.6321.5021.6024,025
9/26/201421.4821.6821.4821.6511,299
9/25/201421.7221.7221.4421.4685,195
9/24/201421.5621.7621.5621.7334,758
9/23/201421.7021.7021.5421.5627,099
9/22/201421.8721.8721.7121.7238,290
9/19/201421.8421.9021.7721.8243,598
9/18/201421.8321.9121.8321.88179,136
9/17/201421.7921.8921.7521.8031,709
9/16/201421.6121.8421.6121.8036,037
9/15/201421.6421.6921.6221.6840,038
9/12/201421.7221.7321.6021.6531,989
9/11/201421.7121.7621.6921.7440,614
9/10/201421.7421.7621.6521.7616,928
9/9/201421.8321.8321.6921.7042,252
9/8/201421.8921.8921.7721.8367,930
9/5/201421.7521.9021.7121.8935,489
9/4/201421.8021.8821.7721.8017,160
9/3/201421.7521.8221.7221.7520,193
9/2/201421.7721.7921.6721.7331,890
8/29/201421.7021.7221.6321.7120,047
8/28/201421.6521.7021.5921.6816,671
8/27/201421.6921.7021.6421.6853,890
8/26/201421.7021.7521.6821.6853,888
8/25/201421.7321.7621.6821.7352,853
8/22/201421.6721.6921.6121.6317,553
8/21/201421.6121.6921.6021.6722,391
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
  • Showing 1-100 of 1,081 items
  • 1
  • 2
  • 3
  • ...
  • 11
  • >>
Trading Center