$23.48 -0.17 (%) PowerShares ETF Shs PowerShares S&P 500 High Quality Portfolio - NYSEARCA

Aug. 3, 2015 | 01:08 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SPHQ historical data

Date Open High Low Close Volume
7/31/201523.6923.7323.6223.6584,966
7/30/201523.5723.6523.5023.6343,340
7/29/201523.4123.6323.4123.61155,823
7/28/201523.1923.3823.1123.3782,497
7/27/201523.0923.1223.0223.06144,885
7/24/201523.3423.3523.1523.1979,157
7/23/201523.5323.5323.3023.36109,524
7/22/201523.4623.5523.4523.48229,935
7/21/201523.6123.6223.4323.5090,660
7/20/201523.6823.6823.5923.62144,643
7/17/201523.6823.6923.5823.6375,394
7/16/201523.7123.7123.6423.6863,446
7/15/201523.6423.6523.5423.5563,727
7/13/201523.5323.5923.5023.58106,824
7/10/201523.3523.4123.2623.3668,135
7/9/201523.3623.4323.1423.16137,171
7/8/201523.2823.2823.0823.12124,410
7/7/201523.2523.4323.0423.42149,789
7/6/201523.1223.2723.0923.2079,632
7/2/201523.3323.3623.2023.2662,916
7/1/201523.2423.2823.1423.2880,006
6/30/201523.1623.1922.9823.0397,765
6/29/201523.2523.3223.0023.0292,909
6/26/201523.3623.4723.3623.4177,397
6/25/201523.5223.5223.3423.3591,415
6/24/201523.5323.6423.4223.4249,310
6/23/201523.6723.7123.5523.5866,593
6/22/201523.6823.7023.6023.6041,016
6/19/201523.5823.6423.5423.55106,527
6/18/201523.5823.8123.5523.7447,131
6/17/201523.4023.5323.3423.4969,250
6/16/201523.2823.4123.2323.3765,627
6/15/201523.2823.3023.1523.2889,621
6/12/201523.4123.4923.3523.3839,722
6/11/201523.4323.5423.4323.5093,906
6/10/201523.2623.4523.2623.41106,943
6/9/201523.2223.2523.1723.2055,867
6/8/201523.3123.3123.2023.2093,386
6/5/201523.3823.3823.2323.3067,455
6/4/201523.5523.6123.3523.4083,080
6/3/201523.6123.6523.5323.5939,173
6/2/201523.5223.6023.4423.5255,967
6/1/201523.5723.6423.4723.6145,027
5/29/201523.6723.6723.4923.5439,594
5/28/201523.6723.7123.6223.6859,988
5/27/201523.6023.7523.5723.7283,920
5/26/201523.7323.7323.5223.5777,256
5/22/201523.8723.8723.7823.7840,798
5/21/201523.8123.9023.7923.8858,418
5/20/201523.8523.9323.8023.8435,619
5/19/201523.8523.9023.8123.8566,358
5/18/201523.8023.8723.7523.8454,063
5/15/201523.7823.8023.7423.8030,719
5/14/201523.6223.7523.5923.7573,489
5/13/201523.5623.6623.4723.52898,841
5/12/201523.5023.5823.3823.5450,957
5/11/201523.6323.6623.5423.5554,809
5/8/201523.6323.7223.5023.6493,673
5/7/201523.2623.4523.2223.4153,956
5/6/201523.4023.4423.1823.2995,122
5/5/201523.5223.5823.3123.3572,016
5/4/201523.5223.6523.5223.6080,991
5/1/201523.3823.5323.3623.50109,310
4/30/201523.3923.4423.1823.26100,927
4/29/201523.5623.5623.4123.5086,341
4/28/201523.6023.6423.4523.6349,206
4/27/201523.8023.8323.6123.64109,245
4/24/201523.7323.7523.6523.71105,542
4/23/201523.6323.7923.5523.7170,365
4/22/201523.6123.6923.5023.67239,769
4/21/201523.6123.7023.5623.5955,820
4/20/201523.5023.6623.5023.61182,518
4/17/201523.5323.5323.2923.38166,408
4/16/201523.6323.6823.5723.63146,321
4/15/201523.7123.7523.6423.6576,975
4/14/201523.5823.6423.4423.6086,494
4/13/201523.7123.7423.5523.58323,598
4/10/201523.6323.7423.6323.7146,043
4/9/201523.5323.6523.5023.6561,008
4/8/201523.5623.6223.4723.56395,089
4/7/201523.5723.6423.5023.52281,378
4/6/201523.3223.6623.2923.58361,224
4/2/201523.3323.5223.2923.43315,701
4/1/201523.4723.4723.2023.36102,144
3/31/201523.4923.6523.4523.4697,758
3/30/201523.4323.6723.4323.63186,838
3/27/201523.2823.3823.2323.3542,356
3/26/201523.3023.3623.1223.26132,297
3/25/201523.6123.6823.3223.3360,245
3/24/201523.7523.8023.6323.65112,711
3/23/201523.7523.8323.7323.7391,057
3/20/201523.7023.8323.6923.7646,350
3/19/201523.6723.7223.5723.6258,722
3/18/201523.4623.8323.2923.7497,240
3/17/201523.5423.5423.2023.48700,841
3/16/201523.4123.6023.4123.5981,601
3/13/201523.3923.4323.1623.3248,467
3/11/201523.2623.2823.1123.15110,534
3/10/201523.3923.3923.2023.21119,737
3/9/201523.3623.5523.3623.5553,958
  • Showing 1-100 of 1,231 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!