Struggling With Great Stock Picks? Discover StockInvest.us Top Gems!
NYSEARCA:SPHD

PowerShares S&P 500 High Div Low Vol ETF Price (Quote)

NYSE Arca
Open Broker Account
$44.82
+0.0900 (+0.201%)
At Close: May 10, 2024
Forecast Dividends Signals Historical Prices Predictions News Profile

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

Historical PowerShares S&P 500 High Div Low VolETF prices

Date Open High Low Close Volume
Nov 25, 2016 $38.39 $38.64 $38.39 $38.62 413 200
Nov 23, 2016 $38.14 $38.38 $38.14 $38.35 991 600
Nov 22, 2016 $38.21 $38.38 $38.16 $38.34 781 600
Nov 21, 2016 $37.90 $38.14 $37.90 $38.12 595 900
Nov 18, 2016 $37.96 $37.96 $37.70 $37.77 600 700
Nov 17, 2016 $37.97 $38.03 $37.85 $37.87 498 500
Nov 16, 2016 $38.10 $38.15 $37.87 $37.99 498 500
Nov 15, 2016 $37.96 $38.17 $37.89 $38.15 604 100
Nov 14, 2016 $37.81 $38.05 $37.78 $37.87 713 300
Nov 11, 2016 $37.66 $37.90 $37.61 $37.65 647 000
Nov 10, 2016 $37.90 $38.04 $37.60 $37.69 989 300
Nov 09, 2016 $37.22 $38.00 $37.12 $37.71 1 868 900
Nov 08, 2016 $37.43 $37.71 $37.34 $37.48 650 000
Nov 07, 2016 $37.16 $37.49 $37.09 $37.36 1 472 700
Nov 04, 2016 $36.69 $36.96 $36.67 $36.56 955 500
Nov 03, 2016 $36.79 $36.84 $36.55 $36.51 472 400
Nov 02, 2016 $37.00 $37.09 $36.72 $36.63 768 800
Nov 01, 2016 $37.65 $37.65 $36.91 $36.94 1 776 100
Oct 31, 2016 $37.59 $37.77 $37.58 $37.59 498 200
Oct 28, 2016 $37.63 $37.87 $37.48 $37.49 684 600
Oct 27, 2016 $37.88 $37.88 $37.50 $37.53 623 800
Oct 26, 2016 $37.80 $37.94 $37.62 $37.70 565 200
Oct 25, 2016 $37.95 $37.97 $37.79 $37.74 363 600
Oct 24, 2016 $38.02 $38.13 $37.86 $37.85 310 800
Oct 21, 2016 $37.74 $37.91 $37.60 $37.72 866 800
Click to get the best stock tips daily for free!

About PowerShares S&P 500 High Div Low VolETF

The fund generally will invest at least 90% of its total assets in the securities that comprise the underlying index. Strictly in accordance with its guidelines and mandated procedures, S&P Dow Jones Indices LLC (the â??index Providerâ?�) compiles, maintains and calculates the underlying index, which is designed to measure the performance of 50 least volatile high yielding constituents of the S&P 500 ® Index in the past year.... SPHD Profile

Golden Star

Ticker Date Change Price
SXI May 08 2.97% $173.34
NVO May 08 1.37% $126.69
PAG May 07 1.42% $153.22
WMT May 06 1.02% $59.87
UNP May 06 3.42% $239.21
JPM May 06 3.53% $192.00
INGR May 03 4.94% $114.56
ASH May 03 2.28% $95.85
INVH May 03 1.13% $34.39
INTU May 03 0.483% $629.27
Unlock

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT