NYSEARCA:SPHD
PowerShares S&P 500 High Div Low Vol ETF Price (Quote)
$44.73
+0.330 (+0.743%)
At Close: May 09, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $42.03 | $44.75 | Thursday, 9th May 2024 SPHD stock ended at $44.73. This is 0.743% more than the trading day before Wednesday, 8th May 2024. During the day the stock fluctuated 0.89% from a day low at $44.36 to a day high of $44.75. |
| 90 days | $40.84 | $44.75 | |
| 52 weeks | $37.19 | $44.75 |
| Date | Open | High | Low | Close | Volume |
| May 09, 2024 | $44.37 | $44.75 | $44.36 | $44.73 | 331 898 |
| May 08, 2024 | $44.12 | $44.45 | $44.09 | $44.40 | 357 974 |
| May 07, 2024 | $44.12 | $44.38 | $44.12 | $44.27 | 459 945 |
| May 06, 2024 | $43.97 | $44.07 | $43.80 | $43.97 | 394 774 |
| May 03, 2024 | $43.88 | $43.98 | $43.54 | $43.81 | 921 123 |
| May 02, 2024 | $43.70 | $43.83 | $43.49 | $43.69 | 542 162 |
| May 01, 2024 | $43.31 | $43.91 | $43.21 | $43.49 | 879 803 |
| Apr 30, 2024 | $43.52 | $43.61 | $43.32 | $43.32 | 369 150 |
| Apr 29, 2024 | $43.36 | $43.68 | $43.36 | $43.65 | 451 994 |
| 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 |
