PowerShares S&P 500 High Dividend Portfolio Historical Stock Prices

(ETF)
SPHD 
$30.75
*  
0.09
0.29%
Get SPHD Alerts
*Delayed - data as of Sep. 30, 2014  -  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 for next time

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

Results for: 3 Month, From 30-JUN-2014 TO 30-SEP-2014

Date Open High Low Close / Last Volume
16:00  30.82  30.94  30.74  30.75 78,247
09/30/2014 30.91 30.94 30.74 30.75 78,247
09/29/2014 30.69 30.86 30.6 30.84 30,181
09/26/2014 30.72 30.8599 30.55 30.8 17,547
09/25/2014 30.9 30.9 30.6156 30.679 49,402
09/24/2014 30.83 30.95 30.7201 30.9218 23,667
09/23/2014 30.85 30.94 30.7701 30.79 22,314
09/22/2014 31.01 31.0101 30.9501 30.98 8,508
09/19/2014 31.03 31.1099 31.025 31.0701 15,918
09/18/2014 31.07 31.07 30.9001 31 53,101
09/17/2014 30.98 31.1241 30.95 30.95 29,350
09/16/2014 30.79 31.03 30.7668 30.9314 38,898
09/15/2014 30.75 30.76 30.666 30.7368 18,629
09/12/2014 31.17 31.17 30.66 30.76 51,168
09/11/2014 31.01 31.15 30.9881 31.15 14,544
09/10/2014 31.03 31.06 30.9158 31.03 19,922
09/09/2014 31.34 31.34 31.05 31.07 25,321
09/08/2014 31.45 31.45 31.2516 31.3 23,322
09/05/2014 31.25 31.42 31.25 31.41 10,949
09/04/2014 31.33 31.33 31.1802 31.2222 12,460
09/03/2014 31.34 31.34 31.26 31.29 11,263
09/02/2014 31.25 31.299 31.0701 31.18 27,585
08/29/2014 31.2 31.2864 31.159 31.2864 19,132
08/28/2014 31.04 31.16 31.04 31.16 10,181
08/27/2014 31.01 31.12 31.01 31.1001 19,563
08/26/2014 31.09 31.2 31.03 31.03 37,233
08/25/2014 31.18 31.1899 31.09 31.1156 37,968
08/22/2014 31.17 31.17 30.97 31.03 26,811
08/21/2014 31.12 31.186 31.11 31.1399 20,029
08/20/2014 30.9 31.09 30.9 31.09 58,176
08/19/2014 30.9 31.01 30.8194 31.01 87,016
08/18/2014 30.82 30.82 30.7301 30.8 15,336
08/15/2014 30.8 30.83 30.5212 30.6214 11,313
08/14/2014 30.6 30.78 30.6 30.7428 15,174
08/13/2014 30.47 30.63 30.47 30.59 15,872
08/12/2014 30.45 30.4895 30.3901 30.41 10,425
08/11/2014 30.44 30.5532 30.43 30.45 29,872
08/08/2014 29.98 30.243 29.98 30.22 17,264
08/07/2014 30.09 30.11 29.83 29.89 21,163
08/06/2014 29.85 30.05 29.85 29.98 23,281
08/05/2014 30.21 30.21 29.8968 29.98 34,319
08/04/2014 30.21 30.24 29.9978 30.23 53,795
08/01/2014 30.13 30.32 29.98 30.21 39,753
07/31/2014 30.66 30.67 30.21 30.23 50,376
07/30/2014 30.9899 30.9899 30.69 30.768 25,690
07/29/2014 31.18 31.18 30.96 30.96 28,829
07/28/2014 31 31.1299 30.95 31.12 23,515
07/25/2014 31.13 31.13 30.97 30.99 22,817
07/24/2014 31.1 31.2 31 31.2 140,518
07/23/2014 31.18 31.18 31.04 31.06 14,652
07/22/2014 31.12 31.18 31.1 31.1 34,832
07/21/2014 31.1 31.1 30.9358 31.0701 9,293
07/18/2014 31.04 31.2 30.9704 31.17 23,404
07/17/2014 31.18 31.196 30.92 30.93 32,214
07/16/2014 31.28 31.28 31.0913 31.2219 21,331
07/15/2014 31.37 31.37 31.094 31.15 42,475
07/14/2014 31.53 31.53 31.37 31.41 50,843
07/11/2014 31.4 31.44 31.303 31.374 43,027
07/10/2014 31.17 31.3997 31.13 31.35 29,433
07/09/2014 31.37 31.4 31.3 31.38 13,939
07/08/2014 31.38 31.42 31.312 31.34 45,047
07/07/2014 31.35 31.4 31.28 31.36 27,041
07/03/2014 31.37 31.37 31.2198 31.34 29,731
07/02/2014 31.46 31.46 31.22 31.3 351,079
07/01/2014 31.47 31.55 31.36 31.5 276,446
06/30/2014 31.47 31.52 31.39 31.48 27,685
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?