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 |
| Apr 11, 2016 | $36.61 | $36.80 | $36.51 | $35.77 | 737 700 |
| Apr 08, 2016 | $36.57 | $36.73 | $36.41 | $35.73 | 811 600 |
| Apr 07, 2016 | $36.55 | $36.67 | $36.24 | $35.62 | 1 612 900 |
| Apr 06, 2016 | $36.63 | $36.70 | $36.28 | $35.93 | 601 100 |
| Apr 05, 2016 | $36.74 | $36.76 | $36.50 | $35.76 | 784 700 |
| Apr 04, 2016 | $37.12 | $37.15 | $36.89 | $36.17 | 1 003 800 |
| Apr 01, 2016 | $36.95 | $37.15 | $36.69 | $36.36 | 840 400 |
| Mar 31, 2016 | $37.13 | $37.24 | $37.10 | $36.35 | 929 500 |
| Mar 30, 2016 | $37.27 | $37.28 | $37.07 | $36.34 | 879 800 |
| Mar 29, 2016 | $36.60 | $37.09 | $36.54 | $36.32 | 718 200 |
| Mar 28, 2016 | $36.69 | $36.76 | $36.52 | $35.93 | 751 000 |
| Mar 24, 2016 | $36.33 | $36.59 | $36.21 | $35.82 | 989 000 |
| Mar 23, 2016 | $36.81 | $36.81 | $36.54 | $35.78 | 1 123 200 |
| Mar 22, 2016 | $36.88 | $36.99 | $36.70 | $36.08 | 689 300 |
| Mar 21, 2016 | $36.90 | $36.97 | $36.82 | $36.18 | 641 100 |
| Mar 18, 2016 | $37.02 | $37.10 | $36.88 | $36.15 | 995 100 |
| Mar 17, 2016 | $36.50 | $37.02 | $36.40 | $36.18 | 1 081 100 |
| Mar 16, 2016 | $36.03 | $36.52 | $35.91 | $35.72 | 1 020 400 |
| Mar 15, 2016 | $36.08 | $36.35 | $35.87 | $35.31 | 494 700 |
| Mar 14, 2016 | $36.32 | $36.45 | $36.24 | $35.62 | 658 400 |
| Mar 11, 2016 | $36.19 | $36.35 | $36.15 | $35.59 | 775 100 |
| Mar 10, 2016 | $35.92 | $36.08 | $35.55 | $35.19 | 725 400 |
| Mar 09, 2016 | $35.84 | $35.97 | $35.69 | $35.08 | 931 900 |
| Mar 08, 2016 | $35.94 | $35.94 | $35.59 | $34.95 | 1 183 500 |
| Mar 07, 2016 | $35.61 | $36.08 | $35.57 | $35.30 | 1 564 700 |
