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 |
| Dec 01, 2023 | $40.63 | $41.24 | $40.58 | $41.24 | 766 036 |
| Nov 30, 2023 | $40.33 | $40.72 | $40.26 | $40.70 | 553 856 |
| Nov 29, 2023 | $40.15 | $40.39 | $40.14 | $40.21 | 451 512 |
| Nov 28, 2023 | $39.89 | $40.10 | $39.75 | $40.02 | 512 988 |
| Nov 27, 2023 | $39.84 | $39.93 | $39.66 | $39.89 | 991 849 |
| Nov 24, 2023 | $39.76 | $39.88 | $39.67 | $39.85 | 201 472 |
| Nov 22, 2023 | $39.58 | $39.72 | $39.43 | $39.71 | 404 825 |
| Nov 21, 2023 | $39.52 | $39.60 | $39.32 | $39.50 | 393 753 |
| Nov 20, 2023 | $39.47 | $39.66 | $39.22 | $39.58 | 690 330 |
| Nov 17, 2023 | $39.75 | $39.83 | $39.54 | $39.76 | 337 045 |
| Nov 16, 2023 | $39.77 | $39.89 | $39.41 | $39.55 | 558 960 |
| Nov 15, 2023 | $39.44 | $39.83 | $39.44 | $39.71 | 492 897 |
| Nov 14, 2023 | $38.88 | $39.56 | $38.88 | $39.41 | 507 647 |
| Nov 13, 2023 | $38.44 | $38.55 | $38.26 | $38.32 | 378 170 |
| Nov 10, 2023 | $38.53 | $38.63 | $38.26 | $38.59 | 496 013 |
| Nov 09, 2023 | $38.83 | $38.88 | $38.30 | $38.31 | 555 816 |
| Nov 08, 2023 | $38.88 | $38.93 | $38.55 | $38.72 | 524 896 |
| Nov 07, 2023 | $39.07 | $39.09 | $38.86 | $38.89 | 412 141 |
| Nov 06, 2023 | $39.40 | $39.45 | $39.14 | $39.17 | 446 876 |
| Nov 03, 2023 | $39.38 | $39.64 | $39.38 | $39.39 | 501 246 |
| Nov 02, 2023 | $38.36 | $39.02 | $38.36 | $38.96 | 877 538 |
| Nov 01, 2023 | $38.09 | $38.32 | $37.91 | $38.20 | 738 774 |
| Oct 31, 2023 | $37.76 | $38.02 | $37.59 | $38.01 | 949 949 |
| Oct 30, 2023 | $37.55 | $37.81 | $37.34 | $37.70 | 840 425 |
| Oct 27, 2023 | $37.93 | $37.93 | $37.19 | $37.32 | 745 407 |
