NYSEARCA:SPHD
PowerShares S&P 500 High Div Low Vol ETF Price (Quote)
$44.82
+0.0900 (+0.201%)
At Close: May 10, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $42.03 | $44.89 | Friday, 10th May 2024 SPHD stock ended at $44.82. This is 0.201% more than the trading day before Thursday, 9th May 2024. During the day the stock fluctuated 0.448% from a day low at $44.69 to a day high of $44.89. |
| 90 days | $40.84 | $44.89 | |
| 52 weeks | $37.19 | $44.89 |
| Date | Open | High | Low | Close | Volume |
| Jan 03, 2017 | $39.40 | $39.57 | $39.31 | $39.57 | 1 239 126 |
| Dec 30, 2016 | $39.40 | $39.40 | $39.06 | $39.18 | 868 911 |
| Dec 29, 2016 | $39.20 | $39.36 | $39.16 | $39.30 | 333 432 |
| Dec 28, 2016 | $39.63 | $39.63 | $39.15 | $39.16 | 491 341 |
| Dec 27, 2016 | $39.57 | $39.63 | $39.53 | $39.56 | 758 244 |
| Dec 23, 2016 | $39.48 | $39.52 | $39.42 | $39.52 | 229 789 |
| Dec 22, 2016 | $39.51 | $39.53 | $39.36 | $39.51 | 541 815 |
| Dec 21, 2016 | $39.71 | $39.77 | $39.56 | $39.56 | 490 547 |
| Dec 20, 2016 | $39.64 | $39.77 | $39.61 | $39.71 | 558 051 |
| Dec 19, 2016 | $39.41 | $39.59 | $39.31 | $39.55 | 440 191 |
| Dec 16, 2016 | $39.40 | $39.49 | $39.31 | $39.37 | 538 604 |
| Dec 15, 2016 | $39.13 | $39.44 | $39.05 | $39.33 | 942 069 |
| Dec 14, 2016 | $40.08 | $40.15 | $39.43 | $39.49 | 714 900 |
| Dec 13, 2016 | $40.10 | $40.16 | $39.95 | $40.13 | 1 607 000 |
| Dec 12, 2016 | $39.90 | $40.08 | $39.86 | $39.95 | 514 300 |
| Dec 09, 2016 | $39.87 | $39.95 | $39.76 | $39.93 | 666 800 |
| Dec 08, 2016 | $39.68 | $39.92 | $39.54 | $39.80 | 596 600 |
| Dec 07, 2016 | $38.98 | $39.72 | $38.98 | $39.70 | 839 500 |
| Dec 06, 2016 | $38.89 | $38.96 | $38.77 | $38.95 | 465 600 |
| Dec 05, 2016 | $38.70 | $38.86 | $38.67 | $38.85 | 746 500 |
| Dec 02, 2016 | $38.45 | $38.73 | $38.45 | $38.56 | 422 000 |
| Dec 01, 2016 | $38.54 | $38.63 | $38.40 | $38.44 | 720 200 |
| Nov 30, 2016 | $38.71 | $38.74 | $38.54 | $38.55 | 685 600 |
| Nov 29, 2016 | $38.58 | $38.75 | $38.52 | $38.69 | 552 500 |
| Nov 28, 2016 | $38.52 | $38.73 | $38.52 | $38.65 | 544 300 |
