PowerShares S&P 500 High Dividend Portfolio Historical Stock Prices

(ETF)
SPHD 
$32.82
*  
0.07
0.21%
Get SPHD Alerts
*Delayed - data as of Apr. 1, 2015  -  Find a broker to begin trading SPHD 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 01-JAN-2015 TO 01-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  32.75  33  32.5705  32.82 66,380
04/01/2015 32.82 33 32.5705 32.82 66,680
03/31/2015 32.95 33.0699 32.82 32.89 66,308
03/30/2015 32.74 33.0996 32.74 33.04 52,199
03/27/2015 32.51 32.68 32.5 32.6509 191,514
03/26/2015 32.59 32.67 32.4478 32.47 67,376
03/25/2015 32.99 33.0795 32.61 32.61 85,656
03/24/2015 33.1 33.1 32.822 32.84 126,611
03/23/2015 32.97 33.1777 32.97 33.06 33,240
03/20/2015 32.74 32.9699 32.6824 32.9402 75,420
03/19/2015 32.73 32.73 32.48 32.54 69,709
03/18/2015 32.22 32.87 32.08 32.769 41,485
03/17/2015 32.31 32.3243 32.159 32.25 63,535
03/16/2015 32.02 32.3728 32.02 32.37 82,093
03/13/2015 32.16 32.16 31.75 31.97 73,942
03/12/2015 32.01 32.31 31.95 32.276 97,219
03/11/2015 32 32.0453 31.8 31.8 54,218
03/10/2015 32.11 32.1999 32.02 32.02 53,967
03/09/2015 32.21 32.35 32.15 32.29 1,299,127
03/06/2015 32.69 32.69 32.09 32.14 3,484,414
03/05/2015 32.87 32.8995 32.77 32.79 52,618
03/04/2015 32.97 32.97 32.7045 32.77 77,864
03/03/2015 33 33.0299 32.83 32.98 414,188
03/02/2015 33.11 33.14 32.97 33.07 420,343
02/27/2015 33.14 33.17 33 33.1099 88,150
02/26/2015 33.28 33.28 33.0589 33.0999 67,354
02/25/2015 33.26 33.33 33.191 33.25 75,274
02/24/2015 33.2 33.2999 33.0701 33.27 87,286
02/23/2015 33.21 33.21 33.07 33.19 249,602
02/20/2015 33 33.19 32.88 33.17 396,318
02/19/2015 33.22 33.2482 33.01 33.08 1,240,929
02/18/2015 33.05 33.26 33.01 33.23 122,056
02/17/2015 33.2 33.2152 33.078 33.1225 150,637
02/13/2015 33.31 33.31 33.04 33.19 144,349
02/12/2015 33.38 33.38 33.21 33.34 215,061
02/11/2015 33.46 33.57 33.08 33.26 1,207,393
02/10/2015 33.25 33.44 33.09 33.428 1,780,871
02/09/2015 33.19 33.25 32.97 33.04 63,809
02/06/2015 33.63 33.63 33.05 33.166 92,586
02/05/2015 33.44 33.55 33.345 33.53 75,636
02/04/2015 33.46 33.4799 33.1501 33.22 108,398
02/03/2015 33.27 33.54 33.1628 33.54 119,443
02/02/2015 32.95 33.15 32.5639 33.1 105,266
01/30/2015 33.25 33.26 32.7946 32.7946 170,796
01/29/2015 33.25 33.445 32.94 33.4 198,718
01/28/2015 33.65 33.7 33.11 33.16 134,573
01/27/2015 33.56 34.21 33.4 33.49 127,229
01/26/2015 33.66 33.7 33.434 33.69 157,327
01/23/2015 33.87 33.87 33.64 33.66 324,149
01/22/2015 33.73 33.84 33.5 33.84 132,804
01/21/2015 33.43 33.56 33.1512 33.54 181,001
01/20/2015 33.57 33.57 33.22 33.44 99,856
01/16/2015 33.06 33.41 33.02 33.39 98,413
01/15/2015 33.17 33.1999 32.97 33.06 129,393
01/14/2015 32.96 33.11 32.7666 33.04 150,439
01/13/2015 33.28 33.5091 32.835 33.05 103,593
01/12/2015 33.2 33.2 32.91 33.07 84,140
01/09/2015 33.4 33.4 33 33.11 88,342
01/08/2015 33.14 33.37 32.9 33.325 91,268
01/07/2015 32.78 32.93 32.59 32.9 79,336
01/06/2015 32.67 32.8899 32.45 32.51 100,022
01/05/2015 32.88 32.88 32.5 32.61 176,007
01/02/2015 32.88 33.065 32.75 32.95 55,741
*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?