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 |
| Jun 05, 2023 | $40.26 | $40.46 | $40.06 | $40.08 | 807 369 |
| Jun 02, 2023 | $39.60 | $40.27 | $39.55 | $40.21 | 892 010 |
| Jun 01, 2023 | $39.41 | $39.53 | $39.05 | $39.42 | 901 449 |
| May 31, 2023 | $39.24 | $39.37 | $39.02 | $39.27 | 902 744 |
| May 30, 2023 | $39.38 | $39.48 | $39.17 | $39.32 | 1 348 440 |
| May 26, 2023 | $39.33 | $39.41 | $39.13 | $39.31 | 1 035 330 |
| May 25, 2023 | $39.42 | $39.42 | $38.94 | $39.20 | 1 073 903 |
| May 24, 2023 | $39.99 | $40.03 | $39.56 | $39.56 | 821 106 |
| May 23, 2023 | $40.22 | $40.55 | $40.08 | $40.08 | 666 475 |
| May 22, 2023 | $40.22 | $40.38 | $39.92 | $40.27 | 660 598 |
| May 19, 2023 | $40.54 | $40.72 | $40.24 | $40.31 | 744 331 |
| May 18, 2023 | $40.28 | $40.46 | $40.09 | $40.42 | 1 036 436 |
| May 17, 2023 | $40.13 | $40.46 | $39.96 | $40.44 | 696 645 |
| May 16, 2023 | $40.61 | $40.61 | $39.92 | $39.92 | 710 060 |
| May 15, 2023 | $40.79 | $40.84 | $40.50 | $40.68 | 712 586 |
| May 12, 2023 | $40.81 | $40.85 | $40.50 | $40.72 | 792 576 |
| May 11, 2023 | $40.81 | $40.81 | $40.51 | $40.65 | 982 701 |
| May 10, 2023 | $41.25 | $41.30 | $40.63 | $40.96 | 659 738 |
| May 09, 2023 | $41.00 | $41.11 | $40.77 | $41.00 | 553 187 |
| May 08, 2023 | $41.48 | $41.49 | $41.10 | $41.17 | 606 895 |
| May 05, 2023 | $41.02 | $41.48 | $41.02 | $41.41 | 619 816 |
| May 04, 2023 | $40.75 | $40.91 | $40.41 | $40.73 | 886 177 |
| May 03, 2023 | $41.33 | $41.60 | $40.89 | $40.92 | 629 945 |
| May 02, 2023 | $42.00 | $42.00 | $40.96 | $41.27 | 644 529 |
| May 01, 2023 | $42.13 | $42.44 | $42.11 | $42.11 | 394 585 |
