PowerShares S&P 500 High Beta Portfolio Historical Stock Prices

(ETF)
SPHB 
$34.79
*  
0.32
0.91%
Get SPHB Alerts
*Delayed - data as of Mar. 4, 2015 12:15 ET  -  Find a broker to begin trading SPHB now


Community Rating:
View:    SPHB Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 03-DEC-2014 TO 03-MAR-2015

Date Open High Low Close / Last Volume
12:15  34.76  35.02  34.6032  34.79 26,716
03/03/2015 35.04 35.2 35 35.11 59,763
03/02/2015 35.03 35.2699 34.95 35.25 878,675
02/27/2015 35.296 35.3 35.03 35.04 34,972
02/26/2015 35.44 35.49 35.101 35.21 22,370
02/25/2015 35.2 35.5 35.19 35.43 36,504
02/24/2015 35.28 35.38 35.19 35.34 15,299
02/23/2015 35.3 35.32 35.1398 35.24 96,982
02/20/2015 35.03 35.47 34.95 35.47 59,474
02/19/2015 34.88 35.2103 34.88 35.15 36,108
02/18/2015 34.84 35 34.73 34.95 26,122
02/17/2015 34.73 34.99 34.73 34.93 110,324
02/13/2015 34.55 34.83 34.55 34.82 176,599
02/12/2015 34.22 34.529 34.22 34.5224 37,713
02/11/2015 33.88 34 33.756 33.8946 35,699
02/10/2015 32.84 33.958 32.8 33.94 32,651
02/09/2015 33.48 33.66 33.44 33.48 42,272
02/06/2015 33.85 33.99 33.65 33.65 221,351
02/05/2015 33.51 33.8 33.51 33.75 30,341
02/04/2015 33.4 33.67 33.3948 33.4102 55,040
02/03/2015 33.17 33.7 33.17 33.68 40,904
02/02/2015 32.7 33.01 32.29 32.98 358,270
01/30/2015 32.62 33.01 32.5402 32.59 49,021
01/29/2015 32.43 32.9 32.26 32.893 58,920
01/28/2015 33.24 33.24 32.45 32.46 44,179
01/27/2015 32.97 33.277 32.798 33.02 96,179
01/26/2015 33.12 33.44 33.06 33.43 45,055
01/23/2015 33.24 33.39 33.17 33.21 156,945
01/22/2015 32.98 33.432 32.66 33.35 337,894
01/21/2015 32.35 32.914 32.35 32.84 70,360
01/20/2015 32.62 32.62 32.18 32.53 70,328
01/16/2015 31.8 32.4126 31.75 32.39 60,112
01/15/2015 32.55 32.61 31.82 31.82 51,681
01/14/2015 32.31 32.5 31.98 32.43 109,995
01/13/2015 33.26 33.4 32.48 32.72 73,979
01/12/2015 33.36 33.36 32.77 32.8399 204,046
01/09/2015 33.77 33.77 33.187 33.3216 45,556
01/08/2015 33.32 33.64 33.32 33.62 92,769
01/07/2015 33 33.08 32.77 32.93 99,258
01/06/2015 33.15 33.1999 32.35 32.6099 302,720
01/05/2015 33.92 33.92 33.0432 33.16 72,183
01/02/2015 34.38 34.38 33.85 34.05 35,109
12/31/2014 34.49 34.53 34.13 34.13 31,770
12/30/2014 34.49 34.56 34.3935 34.41 20,246
12/29/2014 34.5 34.68 34.5 34.64 36,778
12/26/2014 34.48 34.6423 34.48 34.55 36,995
12/24/2014 34.44 34.52 34.351 34.45 20,784
12/23/2014 34.489 34.49 34.3686 34.38 127,394
12/22/2014 34.46 34.46 34.2 34.36 57,199
12/19/2014 34.2 34.48 34.11 34.37 44,760
12/18/2014 33.82 34.13 33.74 34.1101 219,603
12/17/2014 32.44 33.29 32.415 33.19 90,294
12/16/2014 32.62 33.2035 32.38 32.39 67,519
12/15/2014 33.27 33.31 32.64 32.8 88,300
12/12/2014 33.43 33.49 33.01 33.01 114,590
12/11/2014 33.78 34.109 33.6 33.64 36,050
12/10/2014 34.14 34.211 33.5 33.542 42,750
12/09/2014 33.81 34.289 33.6477 34.28 108,320
12/08/2014 34.6 34.6629 34.095 34.21 71,615
12/05/2014 34.53 34.73 34.53 34.62 104,419
12/04/2014 34.48 34.59 34.324 34.49 365,463
12/03/2014 34.21 34.59 34.21 34.56 376,452
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?