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 |
| May 31, 2016 | $36.99 | $36.99 | $36.71 | $36.23 | 1 371 600 |
| May 27, 2016 | $36.76 | $36.84 | $36.70 | $36.16 | 442 300 |
| May 26, 2016 | $36.73 | $36.80 | $36.62 | $36.04 | 453 600 |
| May 25, 2016 | $36.47 | $36.74 | $36.35 | $36.00 | 823 500 |
| May 24, 2016 | $36.18 | $36.39 | $36.00 | $35.70 | 489 400 |
| May 23, 2016 | $36.05 | $36.11 | $35.95 | $35.32 | 557 200 |
| May 20, 2016 | $36.01 | $36.09 | $35.92 | $35.39 | 308 600 |
| May 19, 2016 | $35.81 | $35.89 | $35.60 | $35.20 | 797 500 |
| May 18, 2016 | $36.37 | $36.52 | $35.76 | $35.30 | 1 162 500 |
| May 17, 2016 | $36.78 | $36.78 | $36.33 | $35.81 | 762 300 |
| May 16, 2016 | $36.61 | $36.92 | $36.60 | $36.19 | 630 600 |
| May 13, 2016 | $36.94 | $36.94 | $36.53 | $35.92 | 801 000 |
| May 12, 2016 | $37.10 | $37.21 | $36.89 | $36.32 | 509 000 |
| May 11, 2016 | $37.23 | $37.23 | $36.93 | $36.18 | 666 300 |
| May 10, 2016 | $37.11 | $37.30 | $36.98 | $36.52 | 510 200 |
| May 09, 2016 | $37.03 | $37.03 | $36.83 | $36.17 | 846 800 |
| May 06, 2016 | $36.70 | $36.99 | $36.61 | $36.19 | 839 300 |
| May 05, 2016 | $37.05 | $37.08 | $36.76 | $36.03 | 1 014 000 |
| May 04, 2016 | $36.98 | $37.15 | $36.87 | $36.26 | 690 500 |
| May 03, 2016 | $37.18 | $37.18 | $36.94 | $36.32 | 696 400 |
| May 02, 2016 | $37.29 | $37.45 | $37.15 | $36.62 | 805 700 |
| Apr 29, 2016 | $37.19 | $37.21 | $36.85 | $36.33 | 797 700 |
| Apr 28, 2016 | $37.36 | $37.55 | $37.20 | $36.51 | 889 800 |
| Apr 27, 2016 | $37.31 | $37.67 | $37.29 | $36.82 | 880 300 |
| Apr 26, 2016 | $37.09 | $37.24 | $37.05 | $36.45 | 539 400 |
