Home > Quotes > SPHD > Historical Prices

PowerShares S&P 500 High Dividend Portfolio Historical Stock Prices

(ETF)
SPHD 
$29.03
*  
0.181
  negative  
0.63%
Get SPHD Alerts
*Delayed - data as of May 22, 2013 11:24 ET 


Community Rating:
View:    SPHD Real Time
 
 

Symbol List Views

ETF Details

CHARTS

ETF NEWS

FUNDAMENTALS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

Get up to 10 years of daily historical stock prices & volumes.

Results for: 3 Month, From 20-FEB-2013 TO 20-MAY-2013

Date Open High Low Close/Last Volume
11:24  28.99  29.16  28.8764  29.03 34,189
05/20/2013 28.83 28.9 28.7662 28.79 101,435
05/17/2013 28.68 28.83 28.63 28.83 74,146
05/16/2013 28.79 28.79 28.5462 28.59 160,731
05/15/2013 28.4 28.85 28.4 28.78 74,308
05/14/2013 28.34 28.59 28.34 28.57 74,043
05/13/2013 28.3 28.35 28.2 28.319 46,856
05/10/2013 28.2 28.32 28.15 28.32 58,463
05/09/2013 28.37 28.37 28.15 28.19 59,378
05/08/2013 28.4 28.4 28.2824 28.36 50,735
05/07/2013 28.31 28.43 28.3035 28.419 81,946
05/06/2013 28.41 28.43 28.25 28.26 89,989
05/03/2013 28.57 28.57 28.44 28.45 66,357
05/02/2013 28.23 28.3699 28.23 28.3599 27,223
05/01/2013 28.37 28.45 28.1881 28.191 43,252
04/30/2013 28.33 28.48 28.27 28.42 40,413
04/29/2013 28.19 28.41 28.19 28.39 29,235
04/26/2013 28.19 28.256 28.17 28.21 29,353
04/25/2013 28.13 28.29 28.12 28.19 64,252
04/24/2013 28.16 28.17 28.0501 28.13 39,108
04/23/2013 28.05 28.13 27.84 28.13 76,631
04/22/2013 27.93 27.97 27.726 27.93 263,994
04/19/2013 27.59 27.85 27.59 27.85 93,796
04/18/2013 27.48 27.54 27.4093 27.52 34,912
04/17/2013 27.68 27.68 27.4 27.49 35,436
04/16/2013 27.5 27.75 27.5 27.75 51,190
04/15/2013 27.85 27.86 27.43 27.43 78,521
04/12/2013 28.02 28.04 27.93 28.039 32,063
04/11/2013 27.97 28.12 27.94 28.06 60,627
04/10/2013 27.73 27.97 27.73 27.96 63,452
04/09/2013 27.64 27.724 27.51 27.66 45,717
04/08/2013 27.41 27.58 27.32 27.58 31,475
04/05/2013 27.21 27.4 27.2 27.4 34,575
04/04/2013 27.32 27.45 27.32 27.44 30,197
04/03/2013 27.41 27.4399 27.19 27.27 56,592
04/02/2013 27.47 27.4888 27.3852 27.45 50,782
04/01/2013 27.35 27.379 27.243 27.34 535,148
03/28/2013 27.2 27.409 27.1595 27.38 154,259
03/27/2013 27.02 27.18 26.96 27.17 45,500
03/26/2013 26.9 27.1 26.9 27.1 40,545
03/25/2013 26.95 26.99 26.7325 26.83 41,642
03/22/2013 26.78 26.86 26.74 26.86 135,134
03/21/2013 26.77 26.82 26.68 26.71 35,119
03/20/2013 26.74 26.84 26.72 26.82 57,210
03/19/2013 26.63 26.6576 26.4889 26.619 51,518
03/18/2013 26.57 26.69 26.53 26.59 59,039
03/15/2013 26.7 26.75 26.6001 26.74 57,445
03/14/2013 26.8 26.85 26.77 26.83 60,696
03/13/2013 26.75 26.76 26.658 26.74 69,192
03/12/2013 26.73 26.73 26.637 26.69 77,352
03/11/2013 26.6 26.68 26.569 26.68 46,660
03/08/2013 26.595 26.63 26.506 26.61 75,854
03/07/2013 26.59 26.59 26.47 26.49 65,601
03/06/2013 26.62 26.62 26.47 26.53 160,787
03/05/2013 26.51 26.59 26.49 26.54 139,319
03/04/2013 26.2 26.38 26.153 26.36 33,552
03/01/2013 26.11 26.18 25.98 26.177 77,163
02/28/2013 26.2 26.29 26.15 26.15 35,926
02/27/2013 25.92 26.21 25.9086 26.18 27,802
02/26/2013 25.88 25.93 25.76 25.92 34,540
02/25/2013 26.25 26.3 25.79 25.79 55,196
02/22/2013 26.11 26.15 26.03 26.15 46,249
02/21/2013 25.973 25.983 25.88 25.95 39,900
02/20/2013 26.17 26.21 26.01 26.01 41,771
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.