NYSEARCA:SPHD
PowerShares S&P 500 High Div Low Vol ETF Price (Quote)
$43.24
-0.160 (-0.369%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $42.03 | $44.49 | Friday, 26th Apr 2024 SPHD stock ended at $43.24. This is 0.369% less than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 0.694% from a day low at $43.22 to a day high of $43.52. |
| 90 days | $40.84 | $44.49 | |
| 52 weeks | $37.19 | $44.49 |
| Date | Open | High | Low | Close | Volume |
| Aug 16, 2023 | $41.15 | $41.30 | $40.91 | $40.92 | 831 618 |
| Aug 15, 2023 | $41.46 | $41.48 | $41.15 | $41.18 | 506 757 |
| Aug 14, 2023 | $41.88 | $41.91 | $41.65 | $41.72 | 381 485 |
| Aug 11, 2023 | $41.80 | $42.05 | $41.76 | $41.97 | 588 605 |
| Aug 10, 2023 | $41.99 | $42.23 | $41.80 | $41.90 | 571 734 |
| Aug 09, 2023 | $41.81 | $42.15 | $41.78 | $41.86 | 614 598 |
| Aug 08, 2023 | $41.62 | $41.84 | $41.33 | $41.79 | 581 390 |
| Aug 07, 2023 | $41.63 | $41.93 | $41.63 | $41.82 | 489 374 |
| Aug 04, 2023 | $41.84 | $42.12 | $41.54 | $41.60 | 708 674 |
| Aug 03, 2023 | $42.03 | $42.03 | $41.68 | $41.76 | 530 479 |
| Aug 02, 2023 | $42.05 | $42.33 | $41.92 | $42.17 | 722 285 |
| Aug 01, 2023 | $42.58 | $42.64 | $42.17 | $42.25 | 554 530 |
| Jul 31, 2023 | $42.55 | $42.74 | $42.47 | $42.61 | 549 127 |
| Jul 28, 2023 | $42.78 | $42.79 | $42.35 | $42.47 | 889 428 |
| Jul 27, 2023 | $42.74 | $42.87 | $42.27 | $42.31 | 695 881 |
| Jul 26, 2023 | $42.39 | $42.67 | $42.39 | $42.63 | 557 905 |
| Jul 25, 2023 | $42.47 | $42.66 | $42.38 | $42.43 | 535 900 |
| Jul 24, 2023 | $42.27 | $42.54 | $42.24 | $42.47 | 642 913 |
| Jul 21, 2023 | $42.40 | $42.51 | $42.17 | $42.42 | 511 772 |
| Jul 20, 2023 | $42.16 | $42.43 | $41.97 | $42.39 | 568 456 |
| Jul 19, 2023 | $41.75 | $42.24 | $41.75 | $42.19 | 536 574 |
| Jul 18, 2023 | $41.56 | $41.99 | $41.51 | $41.74 | 690 237 |
| Jul 17, 2023 | $41.74 | $41.76 | $41.48 | $41.54 | 627 677 |
| Jul 14, 2023 | $42.16 | $42.19 | $41.71 | $41.85 | 730 149 |
| Jul 13, 2023 | $42.04 | $42.25 | $41.98 | $42.22 | 702 573 |
