NYSEARCA:SPHD
PowerShares S&P 500 High Div Low Vol ETF Price (Quote)
$43.24
-0.160 (-0.369%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $42.03 | $44.49 | Friday, 26th Apr 2024 SPHD stock ended at $43.24. This is 0.369% less than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 0.694% from a day low at $43.22 to a day high of $43.52. |
| 90 days | $40.84 | $44.49 | |
| 52 weeks | $37.19 | $44.49 |
| Date | Open | High | Low | Close | Volume |
| Apr 26, 2024 | $43.37 | $43.52 | $43.22 | $43.24 | 369 133 |
| Apr 25, 2024 | $43.48 | $43.70 | $43.15 | $43.40 | 565 495 |
| Apr 24, 2024 | $43.29 | $43.74 | $43.08 | $43.68 | 546 576 |
| Apr 23, 2024 | $43.28 | $43.60 | $43.22 | $43.50 | 511 672 |
| Apr 22, 2024 | $43.15 | $43.45 | $42.93 | $43.28 | 545 942 |
| Apr 19, 2024 | $42.61 | $43.23 | $42.61 | $43.23 | 667 490 |
| Apr 18, 2024 | $42.53 | $42.64 | $42.36 | $42.58 | 502 545 |
| Apr 17, 2024 | $42.30 | $42.51 | $42.08 | $42.34 | 708 444 |
| Apr 16, 2024 | $42.46 | $42.47 | $42.03 | $42.08 | 1 026 855 |
| Apr 15, 2024 | $43.01 | $43.14 | $42.32 | $42.46 | 1 223 138 |
| Apr 12, 2024 | $43.19 | $43.28 | $42.63 | $42.71 | 811 772 |
| Apr 11, 2024 | $43.56 | $43.62 | $43.09 | $43.27 | 652 457 |
| Apr 10, 2024 | $43.72 | $43.72 | $43.22 | $43.42 | 1 257 486 |
| Apr 09, 2024 | $44.04 | $44.25 | $43.95 | $44.25 | 722 273 |
| Apr 08, 2024 | $43.88 | $44.08 | $43.85 | $43.93 | 495 585 |
| Apr 05, 2024 | $43.74 | $43.91 | $43.46 | $43.83 | 934 984 |
| Apr 04, 2024 | $44.28 | $44.42 | $43.68 | $43.78 | 873 046 |
| Apr 03, 2024 | $44.13 | $44.22 | $43.93 | $44.00 | 646 983 |
| Apr 02, 2024 | $44.14 | $44.27 | $44.05 | $44.13 | 363 235 |
| Apr 01, 2024 | $44.41 | $44.41 | $44.08 | $44.20 | 434 348 |
| Mar 28, 2024 | $44.15 | $44.49 | $44.15 | $44.40 | 413 324 |
| Mar 27, 2024 | $43.49 | $44.13 | $43.48 | $44.13 | 477 885 |
| Mar 26, 2024 | $43.64 | $43.69 | $43.24 | $43.24 | 436 972 |
| Mar 25, 2024 | $43.54 | $43.81 | $43.53 | $43.56 | 434 923 |
| Mar 22, 2024 | $43.92 | $43.97 | $43.54 | $43.54 | 427 947 |
