NYSEARCA:SPHD
PowerShares S&P 500 High Div Low Vol ETF Price (Quote)
$44.73
+0.330 (+0.743%)
At Close: May 09, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $42.03 | $44.75 | Thursday, 9th May 2024 SPHD stock ended at $44.73. This is 0.743% more than the trading day before Wednesday, 8th May 2024. During the day the stock fluctuated 0.89% from a day low at $44.36 to a day high of $44.75. |
| 90 days | $40.84 | $44.75 | |
| 52 weeks | $37.19 | $44.75 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| Jan 28, 2016 | $32.40 | $32.55 | $32.19 | $31.62 | 378 200 |
| Jan 27, 2016 | $32.29 | $32.59 | $32.00 | $31.44 | 298 700 |
| Jan 26, 2016 | $32.04 | $32.43 | $32.04 | $31.56 | 196 600 |
| Jan 25, 2016 | $32.25 | $32.26 | $31.90 | $31.18 | 274 300 |
| Jan 22, 2016 | $32.04 | $32.38 | $32.02 | $31.55 | 236 900 |
| Jan 21, 2016 | $31.50 | $31.93 | $31.32 | $30.96 | 270 700 |
| Jan 20, 2016 | $31.77 | $31.85 | $30.85 | $30.68 | 379 400 |
| Jan 19, 2016 | $32.12 | $32.16 | $31.87 | $31.31 | 589 200 |
| Jan 15, 2016 | $31.58 | $31.92 | $31.48 | $31.06 | 705 900 |
| Jan 14, 2016 | $32.04 | $32.53 | $31.98 | $31.47 | 212 600 |
| Jan 13, 2016 | $32.50 | $32.55 | $31.92 | $31.11 | 234 400 |
| Jan 12, 2016 | $32.63 | $32.63 | $32.13 | $31.49 | 769 200 |
| Jan 11, 2016 | $32.46 | $32.55 | $32.23 | $31.54 | 1 703 000 |
| Jan 08, 2016 | $32.66 | $32.67 | $32.22 | $31.42 | 265 000 |
| Jan 07, 2016 | $32.70 | $32.91 | $32.43 | $31.58 | 282 600 |
| Jan 06, 2016 | $33.00 | $33.20 | $32.96 | $32.18 | 289 400 |
