PowerShares S&P 500 High Quality $20.76

up +0.05


17/4/2014 06:40 PM  |  NYSEARCA : SPHQ
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SPHQ historical data

Date Open High Low Close Volume
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
3/25/201420.4420.5520.4220.4985,484
3/24/201420.5620.5820.3320.4147,080
3/21/201420.6220.6520.4820.48105,068
3/20/201420.4320.5620.4320.5650,394
3/19/201420.7020.7120.4520.5172,514
3/18/201420.6520.7020.6020.6756,312
3/17/201420.5120.6120.5120.5885,762
3/14/201420.4020.4920.3920.42121,055
3/13/201420.6120.6620.3920.42378,097
3/12/201420.5520.6020.4820.6092,700
3/11/201420.7020.7220.5920.59294,934
3/10/201420.6920.6920.5820.67106,060
3/7/201420.6820.7320.6320.6962,573
3/6/201420.6520.6820.6120.6327,179
3/5/201420.6120.6220.5820.5936,435
3/4/201420.5720.6720.5720.6752,996
3/3/201420.4120.4220.2820.3936,363
2/28/201420.3820.5620.3320.5176,167
2/27/201420.3120.3820.2520.3822,326
2/26/201420.3120.3720.2620.3165,803
2/25/201420.2520.3220.2020.2360,951
2/24/201420.2420.3820.2320.2369,637
2/21/201420.1920.2320.1720.1752,956
2/20/201420.0120.1920.0020.1627,637
2/19/201420.0920.2120.0220.0279,239
2/18/201420.1620.1620.1120.1156,186
2/14/201419.9920.1519.9820.1336,742
2/13/201419.7820.0319.7820.0256,864
2/12/201419.9319.9919.8719.9049,518
2/11/201419.7219.9319.7119.9045,026
2/10/201419.6919.6919.6019.6853,214
2/7/201419.5119.6919.5119.6851,782
2/6/201419.2519.4519.2519.4537,419
2/5/201419.1619.2319.0619.2334,046
2/4/201419.1819.2519.1119.2276,358
2/3/201419.5619.5619.0819.12102,508
1/31/201419.4319.6719.4319.5839,600
1/30/201419.6219.7119.5619.6771,937
1/29/201419.5819.6119.4519.5140,445
1/28/201419.6319.7219.6319.7143,922
1/27/201419.6119.6819.5019.5854,197
1/24/201419.9219.9219.6119.6191,925
1/23/201420.1120.1119.9520.0160,538
1/22/201420.2020.2220.1620.2062,731
1/21/201420.2820.2920.1120.1948,679
1/17/201420.2420.2520.1520.1847,234
1/16/201420.2520.2620.1920.23121,003
1/15/201420.2520.3120.2320.2895,963
1/14/201420.1420.2420.0720.2339,574
1/13/201420.3120.3420.0520.0527,809
1/10/201420.2820.3420.2220.3429,010
1/9/201420.2420.2620.1520.2641,705
1/8/201420.2020.2420.1420.2064,759
1/7/201420.1620.2720.1620.2556,163
1/6/201420.2820.2820.1020.1346,993
1/3/201420.1920.2920.1920.2378,114
1/2/201420.3820.3820.1920.2260,378
12/31/201320.4220.4420.3620.4148,742
12/30/201320.3720.3820.3020.3865,155
12/27/201320.3520.3620.2920.3349,777
12/26/201320.2620.3320.2520.3236,425
12/24/201320.1820.2420.1820.2221,268
12/23/201320.1820.1820.1020.1550,191
12/20/201320.0020.1420.0020.1092,436
12/19/201320.0720.1120.0020.1183,766
12/18/201319.8020.1219.7420.1239,835
12/17/201319.8619.8619.7319.7742,849
12/16/201319.8019.8719.8019.8336,048
12/13/201319.7619.7919.6719.7336,755
12/12/201319.8219.8219.7019.7229,720
12/11/201320.0320.0319.8119.8349,720
12/10/201320.1020.1020.0020.0329,994
12/9/201320.2220.2220.0920.1161,973
12/6/201320.0020.0919.9820.0833,367
12/5/201319.9019.9119.8119.8227,723
12/4/201319.9019.9819.7819.9257,958
12/3/201319.9920.0119.8819.9771,498
12/2/201320.1420.1520.0220.0576,243
11/29/201320.2220.2320.1120.1166,139
11/27/201320.1820.2120.1220.1943,890
11/26/201320.1520.2120.1320.1581,848
11/25/201320.2020.2020.0920.1263,496
11/22/201320.0420.1420.0020.1456,389
Trading Center