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 |
| Oct 26, 2023 | $37.88 | $38.16 | $37.84 | $37.94 | 742 425 |
| Oct 25, 2023 | $38.06 | $38.19 | $37.85 | $37.93 | 830 825 |
| Oct 24, 2023 | $37.90 | $38.27 | $37.90 | $38.20 | 851 369 |
| Oct 23, 2023 | $37.87 | $38.01 | $37.59 | $37.61 | 931 596 |
| Oct 20, 2023 | $38.45 | $38.61 | $38.19 | $38.19 | 856 878 |
| Oct 19, 2023 | $38.82 | $39.06 | $38.44 | $38.47 | 845 409 |
| Oct 18, 2023 | $39.17 | $39.27 | $38.82 | $38.84 | 556 564 |
| Oct 17, 2023 | $39.00 | $39.54 | $39.00 | $39.37 | 502 044 |
| Oct 16, 2023 | $39.02 | $39.31 | $38.84 | $39.21 | 470 113 |
| Oct 13, 2023 | $38.93 | $39.04 | $38.73 | $38.85 | 414 839 |
| Oct 12, 2023 | $39.26 | $39.34 | $38.54 | $38.77 | 440 130 |
| Oct 11, 2023 | $39.11 | $39.24 | $38.94 | $39.22 | 342 489 |
| Oct 10, 2023 | $38.81 | $39.15 | $38.78 | $39.00 | 398 008 |
| Oct 09, 2023 | $38.16 | $38.74 | $38.16 | $38.72 | 393 437 |
| Oct 06, 2023 | $37.90 | $38.40 | $37.49 | $38.20 | 743 246 |
| Oct 05, 2023 | $38.13 | $38.31 | $37.93 | $38.10 | 614 349 |
| Oct 04, 2023 | $38.22 | $38.27 | $37.77 | $38.18 | 666 824 |
| Oct 03, 2023 | $38.22 | $38.38 | $37.92 | $38.20 | 667 383 |
| Oct 02, 2023 | $39.10 | $39.11 | $38.30 | $38.44 | 1 195 266 |
| Sep 29, 2023 | $39.42 | $39.53 | $39.04 | $39.19 | 505 381 |
| Sep 28, 2023 | $39.12 | $39.28 | $38.99 | $39.21 | 382 398 |
| Sep 27, 2023 | $39.39 | $39.42 | $38.90 | $39.08 | 657 874 |
| Sep 26, 2023 | $39.61 | $39.69 | $39.16 | $39.21 | 632 733 |
| Sep 25, 2023 | $39.65 | $39.84 | $39.57 | $39.81 | 353 847 |
| Sep 22, 2023 | $40.06 | $40.11 | $39.75 | $39.76 | 753 037 |
