PowerShares S&P 500 High Beta Portfolio Historical Stock Prices

(ETF)
SPHB 
$35.416
*  
0.224
0.63%
Get SPHB Alerts
*Delayed - data as of Apr. 27, 2015  -  Find a broker to begin trading SPHB now


Community Rating:
 
 
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 27-JAN-2015 TO 27-APR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  35.72  35.8067  35.4044  35.416 33,784
04/27/2015 35.76 35.8067 35.4044 35.416 33,804
04/24/2015 35.8 35.8 35.5768 35.64 37,012
04/23/2015 35.69 35.95 35.63 35.84 33,102
04/22/2015 35.383 35.75 35.383 35.6806 13,231
04/21/2015 35.72 35.72 35.41 35.47 56,775
04/20/2015 35.48 35.6 35.47 35.51 35,483
04/17/2015 35.39 35.39 35.07 35.23 94,582
04/16/2015 35.67 35.815 35.5432 35.69 31,568
04/15/2015 35.37 35.84 35.37 35.76 50,463
04/14/2015 35.1 35.26 34.9971 35.24 35,975
04/13/2015 35.17 35.29 35.08 35.08 20,332
04/10/2015 35.16 35.179 35.08 35.17 26,579
04/09/2015 34.89 35.18 34.81 35.15 27,253
04/08/2015 34.75 34.9353 34.7199 34.84 24,063
04/07/2015 34.77 34.97 34.7 34.7 35,854
04/06/2015 34.29 34.9036 34.29 34.78 37,450
04/02/2015 34.13 34.5 34.13 34.4 72,608
04/01/2015 34.28 34.28 33.96 34.18 327,777
03/31/2015 34.41 34.51 34.25 34.3 25,238
03/30/2015 34.33 34.612 34.33 34.57 53,918
03/27/2015 34.15 34.17 33.981 34.13 39,314
03/26/2015 33.93 34.309 33.9 34.1 49,278
03/25/2015 34.8 34.8 34.14 34.14 71,252
03/24/2015 34.8 34.888 34.7 34.7136 32,202
03/23/2015 34.94 35.08 34.82 34.82 38,908
03/20/2015 34.83 35.1002 34.83 35.01 25,193
03/19/2015 34.74 34.74 34.47 34.6499 42,098
03/18/2015 34.22 35.051 34.15 34.92 52,411
03/17/2015 34.25 34.42 34.14 34.34 31,161
03/16/2015 34.25 34.44 34.03 34.44 648,367
03/13/2015 34.16 34.16 33.672 33.9901 356,315
03/12/2015 33.95 34.2524 33.95 34.25 52,028
03/11/2015 33.75 33.96 33.71 33.86 76,671
03/10/2015 34.12 34.12 33.73 33.73 482,850
03/09/2015 34.53 34.56 34.3502 34.46 724,136
03/06/2015 34.81 35.04 34.44 34.49 68,904
03/05/2015 34.87 34.99 34.84 34.99 37,294
03/04/2015 35.02 35.02 34.6032 34.93 1,320,310
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
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?