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 |
| Feb 14, 2024 | $41.32 | $41.33 | $41.01 | $41.19 | 887 109 |
| Feb 13, 2024 | $41.50 | $41.62 | $40.84 | $41.15 | 1 470 733 |
| Feb 12, 2024 | $41.40 | $41.85 | $41.36 | $41.79 | 592 138 |
| Feb 09, 2024 | $41.38 | $41.48 | $41.20 | $41.38 | 568 717 |
| Feb 08, 2024 | $41.48 | $41.48 | $41.21 | $41.42 | 644 473 |
| Feb 07, 2024 | $41.84 | $41.84 | $41.47 | $41.54 | 807 246 |
| Feb 06, 2024 | $41.40 | $41.79 | $41.29 | $41.67 | 544 642 |
| Feb 05, 2024 | $41.68 | $41.68 | $41.33 | $41.33 | 752 267 |
| Feb 02, 2024 | $42.20 | $42.23 | $41.71 | $41.98 | 1 017 577 |
| Feb 01, 2024 | $41.90 | $42.39 | $41.72 | $42.39 | 830 818 |
| Jan 31, 2024 | $42.34 | $42.48 | $41.81 | $41.86 | 977 077 |
| Jan 30, 2024 | $42.09 | $42.36 | $41.92 | $42.22 | 927 322 |
| Jan 29, 2024 | $42.29 | $42.33 | $42.06 | $42.27 | 819 685 |
| Jan 26, 2024 | $42.42 | $42.54 | $42.23 | $42.34 | 499 570 |
| Jan 25, 2024 | $41.87 | $42.34 | $41.87 | $42.34 | 1 065 934 |
| Jan 24, 2024 | $42.02 | $42.06 | $41.40 | $41.41 | 689 876 |
| Jan 23, 2024 | $41.83 | $41.96 | $41.71 | $41.90 | 530 182 |
| Jan 22, 2024 | $41.81 | $41.99 | $41.65 | $41.79 | 592 772 |
| Jan 19, 2024 | $41.80 | $42.05 | $41.52 | $41.96 | 713 507 |
| Jan 18, 2024 | $41.91 | $41.91 | $41.49 | $41.75 | 728 686 |
| Jan 17, 2024 | $42.06 | $42.40 | $41.75 | $41.91 | 729 702 |
| Jan 16, 2024 | $42.52 | $42.58 | $42.29 | $42.36 | 633 674 |
| Jan 12, 2024 | $42.85 | $43.00 | $42.63 | $42.72 | 463 432 |
| Jan 11, 2024 | $42.83 | $42.85 | $42.43 | $42.57 | 508 960 |
| Jan 10, 2024 | $43.01 | $43.07 | $42.79 | $42.89 | 500 477 |
