NYSEARCA:SPHD
PowerShares S&P 500 High Div Low Vol ETF Price (Quote)
$44.40
+0.270 (+0.612%)
At Close: Mar 28, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $42.01 | $44.49 | Thursday, 28th Mar 2024 SPHD stock ended at $44.40. This is 0.612% more than the trading day before Wednesday, 27th Mar 2024. During the day the stock fluctuated 0.759% from a day low at $44.15 to a day high of $44.49. |
90 days | $40.84 | $44.49 | |
52 weeks | $37.19 | $44.49 |
Historical PowerShares S&P 500 High Div Low VolETF prices
Date | Open | High | Low | Close | Volume |
2024-03-28 | $44.15 | $44.49 | $44.15 | $44.40 | 413 324 |
2024-03-27 | $43.49 | $44.13 | $43.48 | $44.13 | 477 885 |
2024-03-26 | $43.64 | $43.69 | $43.24 | $43.24 | 436 972 |
2024-03-25 | $43.54 | $43.81 | $43.53 | $43.56 | 434 923 |
2024-03-22 | $43.92 | $43.97 | $43.54 | $43.54 | 427 947 |
2024-03-21 | $43.72 | $44.00 | $43.66 | $43.82 | 562 257 |
2024-03-20 | $43.44 | $43.73 | $43.38 | $43.67 | 729 143 |
2024-03-19 | $43.25 | $43.54 | $43.21 | $43.51 | 596 610 |
2024-03-18 | $43.19 | $43.39 | $42.98 | $43.22 | 361 612 |
2024-03-15 | $43.04 | $43.42 | $43.04 | $43.29 | 636 091 |
2024-03-14 | $43.50 | $43.55 | $42.95 | $43.22 | 828 369 |
2024-03-13 | $43.61 | $43.92 | $43.52 | $43.62 | 480 052 |
2024-03-12 | $43.57 | $43.66 | $43.31 | $43.46 | 682 841 |
2024-03-11 | $43.18 | $43.58 | $43.18 | $43.52 | 639 216 |
2024-03-08 | $43.13 | $43.37 | $43.07 | $43.28 | 1 031 468 |
2024-03-07 | $43.08 | $43.22 | $42.96 | $43.07 | 737 630 |
2024-03-06 | $42.84 | $43.01 | $42.76 | $42.91 | 712 151 |
2024-03-05 | $42.55 | $43.01 | $42.46 | $42.58 | 582 453 |
2024-03-04 | $42.20 | $42.60 | $42.18 | $42.59 | 678 231 |
2024-03-01 | $42.40 | $42.40 | $42.02 | $42.29 | 557 372 |
2024-02-29 | $42.36 | $42.61 | $42.30 | $42.34 | 629 191 |
2024-02-28 | $42.10 | $42.28 | $42.05 | $42.10 | 425 134 |
2024-02-27 | $42.09 | $42.22 | $42.01 | $42.17 | 558 937 |
2024-02-26 | $42.39 | $42.41 | $41.92 | $41.95 | 597 072 |
2024-02-23 | $42.35 | $42.67 | $42.24 | $42.50 | 735 932 |