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 |
| Sep 21, 2023 | $40.52 | $40.56 | $40.01 | $40.03 | 450 246 |
| Sep 20, 2023 | $40.73 | $41.00 | $40.60 | $40.63 | 456 923 |
| Sep 19, 2023 | $40.73 | $40.86 | $40.53 | $40.60 | 405 386 |
| Sep 18, 2023 | $40.89 | $40.94 | $40.58 | $40.72 | 442 287 |
| Sep 15, 2023 | $41.14 | $41.32 | $41.00 | $41.01 | 473 945 |
| Sep 14, 2023 | $40.93 | $41.31 | $40.93 | $41.31 | 506 499 |
| Sep 13, 2023 | $40.77 | $40.85 | $40.52 | $40.60 | 394 046 |
| Sep 12, 2023 | $40.59 | $40.84 | $40.53 | $40.73 | 424 868 |
| Sep 11, 2023 | $40.69 | $40.88 | $40.58 | $40.61 | 467 201 |
| Sep 08, 2023 | $40.43 | $40.62 | $40.37 | $40.55 | 889 620 |
| Sep 07, 2023 | $40.34 | $40.58 | $40.25 | $40.32 | 661 567 |
| Sep 06, 2023 | $40.49 | $40.50 | $40.11 | $40.33 | 569 920 |
| Sep 05, 2023 | $41.09 | $41.17 | $40.53 | $40.53 | 426 686 |
| Sep 01, 2023 | $41.40 | $41.49 | $41.05 | $41.14 | 411 336 |
| Aug 31, 2023 | $41.43 | $41.49 | $41.15 | $41.15 | 405 303 |
| Aug 30, 2023 | $41.35 | $41.50 | $41.24 | $41.35 | 424 406 |
| Aug 29, 2023 | $41.18 | $41.37 | $41.08 | $41.37 | 607 395 |
| Aug 28, 2023 | $40.90 | $41.20 | $40.90 | $40.99 | 579 082 |
| Aug 25, 2023 | $40.71 | $40.90 | $40.52 | $40.77 | 824 412 |
| Aug 24, 2023 | $40.60 | $41.09 | $40.55 | $40.56 | 636 617 |
| Aug 23, 2023 | $40.63 | $40.71 | $40.49 | $40.70 | 458 017 |
| Aug 22, 2023 | $40.74 | $40.84 | $40.53 | $40.58 | 750 687 |
| Aug 21, 2023 | $40.85 | $40.92 | $40.47 | $40.66 | 514 893 |
| Aug 18, 2023 | $40.80 | $41.13 | $40.69 | $41.05 | 547 679 |
| Aug 17, 2023 | $41.06 | $41.31 | $40.88 | $40.88 | 775 328 |
