NYSEARCA:SPHD
PowerShares S&P 500 High Div Low Vol ETF Price (Quote)
$44.82
+0.0900 (+0.201%)
At Close: May 10, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $42.03 | $44.89 | Friday, 10th May 2024 SPHD stock ended at $44.82. This is 0.201% more than the trading day before Thursday, 9th May 2024. During the day the stock fluctuated 0.448% from a day low at $44.69 to a day high of $44.89. |
| 90 days | $40.84 | $44.89 | |
| 52 weeks | $37.19 | $44.89 |
| Date | Open | High | Low | Close | Volume |
| Apr 06, 2023 | $42.22 | $42.32 | $42.09 | $42.24 | 490 946 |
| Apr 05, 2023 | $41.81 | $42.20 | $41.81 | $42.18 | 645 993 |
| Apr 04, 2023 | $42.18 | $42.20 | $41.67 | $41.89 | 719 126 |
| Apr 03, 2023 | $42.15 | $42.42 | $42.03 | $42.09 | 561 762 |
| Mar 31, 2023 | $41.82 | $42.23 | $41.73 | $42.21 | 1 033 398 |
| Mar 30, 2023 | $41.66 | $41.80 | $41.46 | $41.63 | 396 363 |
| Mar 29, 2023 | $41.08 | $41.38 | $41.08 | $41.38 | 603 787 |
| Mar 28, 2023 | $40.53 | $40.92 | $40.50 | $40.80 | 453 004 |
| Mar 27, 2023 | $40.77 | $40.93 | $40.60 | $40.66 | 686 638 |
| Mar 24, 2023 | $39.53 | $40.40 | $39.47 | $40.40 | 1 211 198 |
| Mar 23, 2023 | $40.06 | $40.41 | $39.49 | $39.67 | 794 758 |
| Mar 22, 2023 | $40.99 | $41.00 | $39.93 | $39.93 | 1 089 174 |
| Mar 21, 2023 | $41.17 | $41.28 | $40.76 | $40.99 | 767 651 |
| Mar 20, 2023 | $40.33 | $40.94 | $40.33 | $40.79 | 849 008 |
| Mar 17, 2023 | $40.85 | $40.85 | $40.10 | $40.22 | 1 044 455 |
| Mar 16, 2023 | $40.57 | $41.09 | $40.20 | $41.03 | 1 271 208 |
| Mar 15, 2023 | $40.53 | $40.97 | $40.36 | $40.90 | 1 733 179 |
| Mar 14, 2023 | $41.48 | $41.58 | $40.72 | $41.12 | 811 610 |
| Mar 13, 2023 | $40.60 | $41.43 | $40.44 | $40.76 | 2 518 102 |
| Mar 10, 2023 | $41.91 | $41.95 | $40.95 | $41.16 | 1 292 387 |
| Mar 09, 2023 | $42.87 | $42.87 | $41.92 | $41.99 | 610 848 |
| Mar 08, 2023 | $42.62 | $42.87 | $42.55 | $42.77 | 1 175 403 |
| Mar 07, 2023 | $43.47 | $43.47 | $42.54 | $42.59 | 1 280 294 |
| Mar 06, 2023 | $43.72 | $43.84 | $43.40 | $43.47 | 577 124 |
| Mar 03, 2023 | $43.37 | $43.71 | $43.16 | $43.66 | 458 323 |
