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 |
| Jul 06, 2016 | $38.10 | $38.30 | $37.81 | $37.73 | 1 041 900 |
| Jul 05, 2016 | $38.30 | $38.30 | $38.02 | $37.57 | 1 537 700 |
| Jul 01, 2016 | $38.30 | $38.39 | $38.26 | $37.80 | 899 200 |
| Jun 30, 2016 | $37.69 | $38.25 | $37.50 | $37.68 | 1 312 600 |
| Jun 29, 2016 | $37.27 | $37.64 | $37.21 | $37.03 | 1 040 800 |
| Jun 28, 2016 | $36.69 | $36.99 | $36.56 | $36.44 | 972 800 |
| Jun 27, 2016 | $36.74 | $36.74 | $36.14 | $35.83 | 996 100 |
| Jun 24, 2016 | $37.12 | $37.69 | $36.92 | $36.42 | 4 055 700 |
| Jun 23, 2016 | $37.93 | $38.18 | $37.91 | $37.61 | 1 300 900 |
| Jun 22, 2016 | $37.77 | $37.88 | $37.66 | $37.12 | 545 400 |
| Jun 21, 2016 | $37.84 | $37.91 | $37.62 | $37.22 | 1 263 200 |
| Jun 20, 2016 | $37.89 | $37.98 | $37.69 | $37.16 | 595 200 |
| Jun 17, 2016 | $37.42 | $37.58 | $37.31 | $37.01 | 701 900 |
| Jun 16, 2016 | $37.20 | $37.43 | $36.94 | $36.87 | 541 100 |
| Jun 15, 2016 | $37.29 | $37.47 | $37.22 | $36.70 | 665 400 |
| Jun 14, 2016 | $37.31 | $37.36 | $37.10 | $36.60 | 455 500 |
| Jun 13, 2016 | $37.53 | $37.67 | $37.34 | $36.69 | 798 100 |
| Jun 10, 2016 | $37.62 | $37.72 | $37.42 | $36.90 | 641 900 |
| Jun 09, 2016 | $37.75 | $37.84 | $37.58 | $37.15 | 2 008 600 |
| Jun 08, 2016 | $37.87 | $37.88 | $37.75 | $37.20 | 516 500 |
| Jun 07, 2016 | $37.61 | $37.78 | $37.59 | $37.03 | 1 289 200 |
| Jun 06, 2016 | $37.50 | $37.57 | $37.34 | $36.84 | 531 700 |
| Jun 03, 2016 | $37.18 | $37.39 | $37.06 | $36.69 | 790 800 |
| Jun 02, 2016 | $36.91 | $37.16 | $36.84 | $36.50 | 531 200 |
| Jun 01, 2016 | $36.85 | $36.92 | $36.72 | $36.25 | 747 000 |
