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 |
| Oct 20, 2016 | $38.00 | $38.04 | $37.79 | $37.80 | 573 600 |
| Oct 19, 2016 | $37.99 | $38.12 | $37.85 | $37.93 | 368 700 |
| Oct 18, 2016 | $37.95 | $38.03 | $37.79 | $37.83 | 423 800 |
| Oct 17, 2016 | $37.70 | $37.82 | $37.67 | $37.55 | 337 300 |
| Oct 14, 2016 | $37.86 | $38.02 | $37.71 | $37.60 | 891 300 |
| Oct 13, 2016 | $37.64 | $37.94 | $37.51 | $37.60 | 1 433 500 |
| Oct 12, 2016 | $37.80 | $37.97 | $37.70 | $37.66 | 415 600 |
| Oct 11, 2016 | $38.17 | $38.17 | $37.64 | $37.55 | 561 400 |
| Oct 10, 2016 | $38.30 | $38.42 | $38.16 | $37.97 | 319 300 |
| Oct 07, 2016 | $38.37 | $38.50 | $37.95 | $37.86 | 433 700 |
| Oct 06, 2016 | $38.21 | $38.37 | $38.09 | $38.03 | 332 400 |
| Oct 05, 2016 | $38.29 | $38.39 | $38.19 | $38.03 | 429 100 |
| Oct 04, 2016 | $38.68 | $38.68 | $38.03 | $37.93 | 592 000 |
| Oct 03, 2016 | $38.82 | $38.82 | $38.57 | $38.43 | 637 900 |
| Sep 30, 2016 | $38.98 | $39.11 | $38.90 | $38.67 | 776 100 |
| Sep 29, 2016 | $39.07 | $39.10 | $38.67 | $38.54 | 460 200 |
| Sep 28, 2016 | $38.86 | $39.12 | $38.67 | $38.86 | 567 700 |
| Sep 27, 2016 | $38.80 | $38.90 | $38.68 | $38.53 | 389 100 |
| Sep 26, 2016 | $38.91 | $38.93 | $38.75 | $38.51 | 507 100 |
| Sep 23, 2016 | $39.09 | $39.15 | $38.97 | $38.79 | 599 300 |
| Sep 22, 2016 | $39.03 | $39.19 | $39.00 | $38.90 | 449 100 |
| Sep 21, 2016 | $38.42 | $38.81 | $38.26 | $38.54 | 1 620 800 |
| Sep 20, 2016 | $38.54 | $38.55 | $38.28 | $38.04 | 482 800 |
| Sep 19, 2016 | $38.33 | $38.50 | $38.19 | $38.10 | 528 300 |
| Sep 16, 2016 | $38.17 | $38.24 | $37.97 | $37.94 | 334 000 |
