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 |
| Jul 12, 2023 | $42.15 | $42.34 | $42.00 | $42.05 | 467 111 |
| Jul 11, 2023 | $41.41 | $41.88 | $41.36 | $41.87 | 634 124 |
| Jul 10, 2023 | $41.20 | $41.50 | $41.15 | $41.27 | 816 297 |
| Jul 07, 2023 | $41.17 | $41.69 | $41.13 | $41.33 | 573 562 |
| Jul 06, 2023 | $41.28 | $41.33 | $40.95 | $41.30 | 609 820 |
| Jul 05, 2023 | $41.46 | $41.74 | $41.28 | $41.60 | 651 315 |
| Jul 03, 2023 | $41.26 | $41.74 | $41.23 | $41.65 | 321 998 |
| Jun 30, 2023 | $41.25 | $41.39 | $41.10 | $41.35 | 602 170 |
| Jun 29, 2023 | $40.74 | $41.12 | $40.63 | $41.10 | 515 664 |
| Jun 28, 2023 | $40.88 | $40.88 | $40.52 | $40.79 | 985 229 |
| Jun 27, 2023 | $40.68 | $41.04 | $40.54 | $40.97 | 383 100 |
| Jun 26, 2023 | $40.17 | $40.79 | $40.17 | $40.75 | 454 191 |
| Jun 23, 2023 | $40.45 | $40.59 | $40.12 | $40.12 | 691 872 |
| Jun 22, 2023 | $40.84 | $40.89 | $40.41 | $40.57 | 605 101 |
| Jun 21, 2023 | $40.89 | $41.09 | $40.56 | $40.88 | 522 709 |
| Jun 20, 2023 | $41.28 | $41.30 | $40.95 | $40.97 | 770 447 |
| Jun 16, 2023 | $41.58 | $41.80 | $41.55 | $41.65 | 438 879 |
| Jun 15, 2023 | $41.13 | $41.58 | $41.12 | $41.52 | 796 908 |
| Jun 14, 2023 | $41.38 | $41.64 | $41.01 | $41.12 | 850 452 |
| Jun 13, 2023 | $40.97 | $41.37 | $40.86 | $41.24 | 833 953 |
| Jun 12, 2023 | $40.92 | $41.07 | $40.78 | $41.00 | 687 737 |
| Jun 09, 2023 | $41.05 | $41.18 | $40.86 | $40.92 | 896 747 |
| Jun 08, 2023 | $41.10 | $41.14 | $40.76 | $41.09 | 775 467 |
| Jun 07, 2023 | $40.53 | $41.19 | $40.38 | $41.14 | 1 420 034 |
| Jun 06, 2023 | $40.17 | $40.50 | $40.12 | $40.45 | 704 270 |
