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 |
| Mar 04, 2016 | $35.44 | $35.87 | $35.30 | $34.95 | 1 237 600 |
| Mar 03, 2016 | $35.10 | $35.45 | $35.04 | $34.71 | 879 000 |
| Mar 02, 2016 | $35.02 | $35.10 | $34.65 | $34.37 | 773 600 |
| Mar 01, 2016 | $34.52 | $34.87 | $34.41 | $34.13 | 1 425 300 |
| Feb 29, 2016 | $34.34 | $34.62 | $34.23 | $33.52 | 543 300 |
| Feb 26, 2016 | $34.61 | $34.62 | $34.26 | $33.58 | 552 300 |
| Feb 25, 2016 | $34.09 | $34.49 | $33.97 | $33.77 | 305 700 |
| Feb 24, 2016 | $33.61 | $34.09 | $33.33 | $33.32 | 288 100 |
| Feb 23, 2016 | $33.99 | $34.08 | $33.78 | $33.15 | 411 100 |
| Feb 22, 2016 | $33.97 | $34.13 | $33.96 | $33.39 | 361 200 |
| Feb 19, 2016 | $33.74 | $33.96 | $33.48 | $32.94 | 512 700 |
| Feb 18, 2016 | $33.74 | $34.05 | $33.65 | $33.21 | 410 700 |
| Feb 17, 2016 | $33.46 | $33.85 | $33.43 | $33.03 | 942 900 |
| Feb 16, 2016 | $32.88 | $33.18 | $32.67 | $32.49 | 354 200 |
| Feb 12, 2016 | $32.32 | $32.62 | $32.16 | $31.94 | 370 800 |
| Feb 11, 2016 | $32.12 | $32.37 | $31.95 | $31.38 | 321 600 |
| Feb 10, 2016 | $32.93 | $32.93 | $32.49 | $31.71 | 302 800 |
| Feb 09, 2016 | $32.83 | $32.92 | $32.52 | $31.95 | 509 100 |
| Feb 08, 2016 | $33.19 | $33.25 | $32.64 | $32.23 | 869 300 |
| Feb 05, 2016 | $33.44 | $33.56 | $33.30 | $32.60 | 501 600 |
| Feb 04, 2016 | $33.15 | $33.68 | $33.15 | $32.71 | 408 700 |
| Feb 03, 2016 | $32.83 | $33.31 | $32.48 | $32.42 | 353 800 |
| Feb 02, 2016 | $32.87 | $32.87 | $32.54 | $31.87 | 388 700 |
| Feb 01, 2016 | $32.84 | $33.30 | $32.67 | $32.35 | 267 200 |
| Jan 29, 2016 | $32.52 | $33.01 | $32.52 | $32.20 | 350 300 |
