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 |
| Aug 10, 2016 | $39.49 | $39.56 | $39.36 | $38.98 | 531 600 |
| Aug 09, 2016 | $39.47 | $39.51 | $39.33 | $38.94 | 512 400 |
| Aug 08, 2016 | $39.50 | $39.52 | $39.38 | $38.94 | 1 024 900 |
| Aug 05, 2016 | $39.37 | $39.46 | $39.32 | $38.92 | 670 900 |
| Aug 04, 2016 | $39.28 | $39.35 | $39.17 | $38.75 | 392 700 |
| Aug 03, 2016 | $39.20 | $39.33 | $39.01 | $38.79 | 501 100 |
| Aug 02, 2016 | $39.73 | $39.73 | $39.15 | $38.75 | 1 200 900 |
| Aug 01, 2016 | $39.93 | $39.97 | $39.69 | $39.30 | 796 400 |
| Jul 29, 2016 | $39.70 | $39.97 | $39.65 | $39.43 | 632 700 |
| Jul 28, 2016 | $39.61 | $39.76 | $39.42 | $39.23 | 815 900 |
| Jul 27, 2016 | $39.94 | $39.94 | $39.53 | $39.26 | 1 057 600 |
| Jul 26, 2016 | $39.72 | $39.83 | $39.55 | $39.33 | 461 400 |
| Jul 25, 2016 | $39.67 | $39.71 | $39.52 | $39.23 | 589 000 |
| Jul 22, 2016 | $39.42 | $39.70 | $39.41 | $39.21 | 653 600 |
| Jul 21, 2016 | $39.45 | $39.51 | $39.30 | $38.93 | 406 300 |
| Jul 20, 2016 | $39.45 | $39.47 | $39.26 | $38.95 | 1 049 700 |
| Jul 19, 2016 | $39.39 | $39.43 | $39.25 | $38.91 | 627 400 |
| Jul 18, 2016 | $39.40 | $39.51 | $39.30 | $39.00 | 669 600 |
| Jul 15, 2016 | $39.46 | $39.46 | $39.25 | $38.95 | 497 400 |
| Jul 14, 2016 | $39.58 | $39.58 | $39.32 | $38.83 | 1 080 300 |
| Jul 13, 2016 | $39.22 | $39.43 | $39.16 | $38.76 | 677 000 |
| Jul 12, 2016 | $39.21 | $39.38 | $39.10 | $38.71 | 972 300 |
| Jul 11, 2016 | $38.90 | $39.04 | $38.74 | $38.41 | 1 163 600 |
| Jul 08, 2016 | $38.28 | $38.75 | $38.28 | $38.15 | 933 900 |
| Jul 07, 2016 | $38.27 | $38.37 | $37.94 | $37.50 | 738 900 |
