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 |
| Mar 02, 2023 | $42.79 | $43.26 | $42.67 | $43.18 | 644 517 |
| Mar 01, 2023 | $43.06 | $43.08 | $42.71 | $42.92 | 755 134 |
| Feb 28, 2023 | $43.40 | $43.54 | $43.13 | $43.13 | 1 493 236 |
| Feb 27, 2023 | $43.86 | $44.07 | $43.32 | $43.43 | 574 651 |
| Feb 24, 2023 | $43.43 | $43.65 | $43.23 | $43.57 | 555 566 |
| Feb 23, 2023 | $43.90 | $44.00 | $43.48 | $43.78 | 561 203 |
| Feb 22, 2023 | $43.89 | $44.05 | $43.57 | $43.69 | 510 599 |
| Feb 21, 2023 | $44.35 | $44.37 | $43.68 | $43.80 | 542 765 |
| Feb 17, 2023 | $44.56 | $44.87 | $44.34 | $44.80 | 563 327 |
| Feb 16, 2023 | $44.75 | $44.98 | $44.39 | $44.66 | 673 208 |
| Feb 15, 2023 | $44.73 | $45.09 | $44.61 | $45.08 | 444 467 |
| Feb 14, 2023 | $45.14 | $45.31 | $44.69 | $44.95 | 802 407 |
| Feb 13, 2023 | $44.82 | $45.25 | $44.77 | $45.25 | 662 336 |
| Feb 10, 2023 | $44.37 | $44.82 | $44.25 | $44.78 | 545 401 |
| Feb 09, 2023 | $45.18 | $45.20 | $44.27 | $44.36 | 843 804 |
| Feb 08, 2023 | $45.13 | $45.26 | $44.84 | $44.90 | 746 804 |
| Feb 07, 2023 | $45.26 | $45.45 | $44.77 | $45.32 | 783 074 |
| Feb 06, 2023 | $45.40 | $45.40 | $45.05 | $45.35 | 604 199 |
| Feb 03, 2023 | $45.95 | $45.95 | $45.35 | $45.56 | 1 085 322 |
| Feb 02, 2023 | $45.79 | $46.29 | $45.55 | $46.11 | 942 288 |
| Feb 01, 2023 | $45.24 | $45.88 | $44.89 | $45.59 | 1 345 443 |
| Jan 31, 2023 | $44.97 | $45.42 | $44.72 | $45.39 | 496 618 |
| Jan 30, 2023 | $44.82 | $45.17 | $44.77 | $44.78 | 579 531 |
| Jan 27, 2023 | $44.86 | $45.19 | $44.77 | $45.04 | 614 284 |
| Jan 26, 2023 | $44.99 | $45.02 | $44.64 | $45.02 | 526 455 |
