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 |
| Jan 09, 2024 | $43.06 | $43.10 | $42.86 | $43.05 | 426 045 |
| Jan 08, 2024 | $42.94 | $43.30 | $42.82 | $43.30 | 1 018 912 |
| Jan 05, 2024 | $42.71 | $43.17 | $42.58 | $43.05 | 628 497 |
| Jan 04, 2024 | $42.92 | $43.04 | $42.76 | $42.80 | 520 787 |
| Jan 03, 2024 | $43.00 | $43.13 | $42.75 | $42.85 | 476 574 |
| Jan 02, 2024 | $42.34 | $43.26 | $42.34 | $43.10 | 551 730 |
| Dec 29, 2023 | $42.50 | $42.59 | $42.30 | $42.41 | 728 592 |
| Dec 28, 2023 | $42.39 | $42.63 | $42.39 | $42.61 | 518 840 |
| Dec 27, 2023 | $42.42 | $42.53 | $42.30 | $42.46 | 433 509 |
| Dec 26, 2023 | $42.20 | $42.54 | $42.19 | $42.45 | 373 988 |
| Dec 22, 2023 | $42.14 | $42.46 | $42.09 | $42.22 | 455 466 |
| Dec 21, 2023 | $41.96 | $42.11 | $41.67 | $42.01 | 458 341 |
| Dec 20, 2023 | $42.24 | $42.40 | $41.74 | $41.74 | 558 482 |
| Dec 19, 2023 | $42.11 | $42.36 | $42.07 | $42.35 | 528 377 |
| Dec 18, 2023 | $42.25 | $42.31 | $42.01 | $42.01 | 902 150 |
| Dec 15, 2023 | $42.47 | $42.59 | $42.06 | $42.18 | 766 267 |
| Dec 14, 2023 | $42.54 | $43.01 | $42.52 | $42.67 | 802 748 |
| Dec 13, 2023 | $41.14 | $42.21 | $40.99 | $42.21 | 676 174 |
| Dec 12, 2023 | $41.45 | $41.45 | $41.12 | $41.23 | 453 630 |
| Dec 11, 2023 | $41.38 | $41.51 | $41.26 | $41.43 | 526 393 |
| Dec 08, 2023 | $41.31 | $41.47 | $41.17 | $41.40 | 589 667 |
| Dec 07, 2023 | $41.24 | $41.41 | $41.04 | $41.34 | 488 978 |
| Dec 06, 2023 | $41.15 | $41.40 | $41.09 | $41.12 | 692 652 |
| Dec 05, 2023 | $41.25 | $41.32 | $41.03 | $41.10 | 793 117 |
| Dec 04, 2023 | $41.03 | $41.39 | $41.02 | $41.34 | 1 263 912 |
