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 |
| Sep 15, 2016 | $37.86 | $38.32 | $37.80 | $38.00 | 673 200 |
| Sep 14, 2016 | $38.11 | $38.31 | $37.91 | $37.67 | 564 400 |
| Sep 13, 2016 | $38.53 | $38.57 | $37.92 | $37.75 | 975 500 |
| Sep 12, 2016 | $38.00 | $38.85 | $37.97 | $38.39 | 708 300 |
| Sep 09, 2016 | $39.19 | $39.19 | $38.16 | $37.81 | 1 249 100 |
| Sep 08, 2016 | $39.51 | $39.51 | $39.36 | $39.05 | 394 900 |
| Sep 07, 2016 | $39.43 | $39.56 | $39.37 | $39.18 | 507 600 |
| Sep 06, 2016 | $39.38 | $39.46 | $39.24 | $39.08 | 729 600 |
| Sep 02, 2016 | $39.23 | $39.48 | $39.19 | $38.98 | 421 300 |
| Sep 01, 2016 | $39.19 | $39.24 | $38.90 | $38.75 | 732 300 |
| Aug 31, 2016 | $39.23 | $39.23 | $38.99 | $38.81 | 468 900 |
| Aug 30, 2016 | $39.36 | $39.38 | $39.15 | $38.87 | 549 600 |
| Aug 29, 2016 | $39.12 | $39.40 | $39.12 | $38.98 | 460 100 |
| Aug 26, 2016 | $39.40 | $39.66 | $38.93 | $38.72 | 663 800 |
| Aug 25, 2016 | $39.23 | $39.38 | $39.15 | $38.96 | 312 400 |
| Aug 24, 2016 | $39.45 | $39.46 | $39.16 | $38.87 | 576 100 |
| Aug 23, 2016 | $39.51 | $39.61 | $39.47 | $39.11 | 560 900 |
| Aug 22, 2016 | $39.33 | $39.41 | $39.17 | $39.00 | 510 800 |
| Aug 19, 2016 | $39.42 | $39.42 | $39.23 | $38.99 | 348 700 |
| Aug 18, 2016 | $39.37 | $39.51 | $39.32 | $39.14 | 512 300 |
| Aug 17, 2016 | $39.20 | $39.41 | $38.99 | $39.02 | 422 300 |
| Aug 16, 2016 | $39.41 | $39.41 | $39.19 | $38.85 | 1 807 900 |
| Aug 15, 2016 | $39.47 | $39.61 | $39.44 | $39.11 | 558 800 |
| Aug 12, 2016 | $39.55 | $39.69 | $39.45 | $39.01 | 574 300 |
| Aug 11, 2016 | $39.55 | $39.60 | $39.45 | $39.10 | 593 800 |
