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 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 |
| Apr 28, 2023 | $41.89 | $42.32 | $41.84 | $42.20 | 491 598 |
| Apr 27, 2023 | $41.30 | $41.96 | $41.30 | $41.96 | 640 270 |
| Apr 26, 2023 | $41.57 | $41.77 | $41.25 | $41.29 | 578 451 |
| Apr 25, 2023 | $41.95 | $42.04 | $41.70 | $41.70 | 847 446 |
| Apr 24, 2023 | $42.22 | $42.32 | $42.06 | $42.22 | 390 362 |
| Apr 21, 2023 | $42.32 | $42.39 | $42.02 | $42.32 | 413 267 |
| Apr 20, 2023 | $42.44 | $42.47 | $42.07 | $42.22 | 451 825 |
| Apr 19, 2023 | $42.58 | $42.84 | $42.49 | $42.79 | 398 559 |
| Apr 18, 2023 | $42.82 | $42.85 | $42.55 | $42.71 | 459 837 |
| Apr 17, 2023 | $42.38 | $42.80 | $42.36 | $42.80 | 502 287 |
| Apr 14, 2023 | $42.60 | $42.71 | $42.11 | $42.30 | 540 484 |
| Apr 13, 2023 | $42.44 | $42.65 | $42.15 | $42.57 | 349 383 |
| Apr 12, 2023 | $42.82 | $42.87 | $42.35 | $42.41 | 658 336 |
| Apr 11, 2023 | $42.49 | $42.79 | $42.46 | $42.64 | 517 323 |
| Apr 10, 2023 | $42.09 | $42.38 | $42.02 | $42.36 | 822 056 |
| Apr 06, 2023 | $42.22 | $42.32 | $42.09 | $42.24 | 490 946 |
