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 |
| Mar 21, 2024 | $43.72 | $44.00 | $43.66 | $43.82 | 562 257 |
| Mar 20, 2024 | $43.44 | $43.73 | $43.38 | $43.67 | 729 143 |
| Mar 19, 2024 | $43.25 | $43.54 | $43.21 | $43.51 | 596 610 |
| Mar 18, 2024 | $43.19 | $43.39 | $42.98 | $43.22 | 361 612 |
| Mar 15, 2024 | $43.04 | $43.42 | $43.04 | $43.29 | 636 091 |
| Mar 14, 2024 | $43.50 | $43.55 | $42.95 | $43.22 | 828 369 |
| Mar 13, 2024 | $43.61 | $43.92 | $43.52 | $43.62 | 480 052 |
| Mar 12, 2024 | $43.57 | $43.66 | $43.31 | $43.46 | 682 841 |
| Mar 11, 2024 | $43.18 | $43.58 | $43.18 | $43.52 | 639 216 |
| Mar 08, 2024 | $43.13 | $43.37 | $43.07 | $43.28 | 1 031 468 |
| Mar 07, 2024 | $43.08 | $43.22 | $42.96 | $43.07 | 737 630 |
| Mar 06, 2024 | $42.84 | $43.01 | $42.76 | $42.91 | 712 151 |
| Mar 05, 2024 | $42.55 | $43.01 | $42.46 | $42.58 | 582 453 |
| Mar 04, 2024 | $42.20 | $42.60 | $42.18 | $42.59 | 678 231 |
| Mar 01, 2024 | $42.40 | $42.40 | $42.02 | $42.29 | 557 372 |
| Feb 29, 2024 | $42.36 | $42.61 | $42.30 | $42.34 | 629 191 |
| Feb 28, 2024 | $42.10 | $42.28 | $42.05 | $42.10 | 425 134 |
| Feb 27, 2024 | $42.09 | $42.22 | $42.01 | $42.17 | 558 937 |
| Feb 26, 2024 | $42.39 | $42.41 | $41.92 | $41.95 | 597 072 |
| Feb 23, 2024 | $42.35 | $42.67 | $42.24 | $42.50 | 735 932 |
| Feb 22, 2024 | $42.16 | $42.38 | $41.96 | $42.31 | 807 100 |
| Feb 21, 2024 | $41.99 | $42.29 | $41.89 | $42.29 | 537 560 |
| Feb 20, 2024 | $41.83 | $42.23 | $41.71 | $41.91 | 636 930 |
| Feb 16, 2024 | $41.78 | $42.16 | $41.64 | $42.03 | 763 264 |
| Feb 15, 2024 | $41.33 | $41.99 | $41.33 | $41.96 | 686 518 |
