PowerShares S&P 500 High Beta Portfolio Historical Stock Prices

(ETF)
SPHB 
$34.36
*  
0.01
0.03%
Get SPHB Alerts
*Delayed - data as of Dec. 22, 2014  -  Find a broker to begin trading SPHB now


Community Rating:
View:    SPHB After Hours
 
 
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 19-SEP-2014 TO 19-DEC-2014

Date Open High Low Close / Last Volume
16:00  34.32  34.46  34.20  34.36 57,111
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
12/02/2014 33.98 34.2499 33.98 34.19 88,995
12/01/2014 34.38 34.38 33.75 33.91 220,674
11/28/2014 34.76 34.76 34.41 34.43 157,041
11/26/2014 34.7396 34.83 34.7056 34.8 46,367
11/25/2014 34.89 34.95 34.67 34.79 36,628
11/24/2014 34.75 34.81 34.691 34.8 151,678
11/21/2014 34.75 34.8099 34.53 34.6 186,290
11/20/2014 34.17 34.448 34.06 34.37 59,396
11/19/2014 34.34 34.397 34.16 34.29 22,372
11/18/2014 34.28 34.54 34.28 34.46 239,763
11/17/2014 34.24 34.24 34.02 34.1 54,264
11/14/2014 34.29 34.33 34.13 34.29 31,925
11/13/2014 34.37 34.41 34.06 34.28 59,422
11/12/2014 34.14 34.318 34.14 34.3 22,495
11/11/2014 34.35 34.4 34.2452 34.31 239,539
11/10/2014 34.14 34.29 34.14 34.29 96,296
11/07/2014 34.14 34.14 33.97 34.07 28,656
11/06/2014 33.89 34.1166 33.77 34.11 70,728
11/05/2014 34.1 34.1 33.81 33.911 376,392
11/04/2014 33.88 33.93 33.61 33.84 61,327
11/03/2014 34.12 34.22 33.952 34 87,408
10/31/2014 34.18 34.18 33.89 34.01 212,767
10/30/2014 33.11 33.58 33.06 33.47 188,120
10/29/2014 33.44 33.44 32.99 33.22 109,894
10/28/2014 32.89 33.3699 32.89 33.35 87,093
10/27/2014 32.75 32.799 32.45 32.7601 70,480
10/24/2014 32.5 32.809 32.38 32.8 100,397
10/23/2014 32.4 32.8 32.3001 32.51 83,989
10/22/2014 32.45 32.51 31.959 31.97 237,785
10/21/2014 31.79 32.42 31.79 32.3999 123,878
10/20/2014 31.14 31.5 31.12 31.4999 74,125
10/17/2014 31.09 31.43 30.95 31.16 206,147
10/16/2014 29.79 30.79 29.62 30.6299 203,886
10/15/2014 30 30.5604 29.51 30.46 494,266
10/14/2014 30.52 30.889 30.3 30.499 145,065
10/13/2014 31.08 31.27 30.28 30.3037 276,994
10/10/2014 31.75 31.859 31.04 31.04 179,844
10/09/2014 32.67 32.67 31.798 31.872 89,772
10/08/2014 32.21 32.781 31.81 32.74 101,465
10/07/2014 32.7 32.7122 32.16 32.16 1,206,496
10/06/2014 33.16 33.18 32.78 32.88 49,860
10/03/2014 32.85 33.12 32.8 33.04 74,260
10/02/2014 32.54 32.6599 32.02 32.54 99,423
10/01/2014 33.06 33.06 32.409 32.46 866,786
09/30/2014 33.33 33.38 33.0598 33.1717 35,249
09/29/2014 33.08 33.388 32.97 33.3099 194,112
09/26/2014 33.23 33.4899 33.1834 33.42 22,340
09/25/2014 33.59 33.59 33.0504 33.1 139,250
09/24/2014 33.34 33.7 33.24 33.7 21,100
09/23/2014 33.31 33.57 33.26 33.3 1,168,248
09/22/2014 33.9 33.98 33.37 33.4901 43,376
09/19/2014 34.37 34.37 33.86 33.99 81,187
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?