PowerShares S&P 500 High Dividend Low Volatility Portfolio Historical Stock Prices

(ETF)
SPHD 
$37.01
*  
0.28
0.75%
Get SPHD Alerts
*Delayed - data as of Apr. 29, 2016 12:35 ET  -  Find a broker to begin trading SPHD now


Community Rating:
View:    SPHD Real Time
 
 
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 28-JAN-2016 TO 28-APR-2016

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.
12:35 37.19 37.21 36.915 37.01 252,116
04/28/2016 37.36 37.5499 37.2 37.29 890,018
04/27/2016 37.31 37.6699 37.29 37.6 880,273
04/26/2016 37.09 37.24 37.0509 37.22 539,394
04/25/2016 36.95 36.95 36.786 36.93 510,700
04/22/2016 36.86 37.0999 36.8552 37 527,666
04/21/2016 37.26 37.27 36.74 36.78 932,689
04/20/2016 37.59 37.59 37.2263 37.24 777,672
04/19/2016 37.39 37.54 37.34 37.53 622,107
04/18/2016 36.99 37.31 36.927 37.3 1,052,849
04/15/2016 37.04 37.07 36.9099 37.05 660,954
04/14/2016 37.2 37.26 37.0469 37.08 676,085
04/13/2016 37.02 37.19 36.94 37.19 948,420
04/12/2016 36.58 36.935 36.54 36.87 1,403,553
04/11/2016 36.61 36.8 36.51 36.53 737,686
04/08/2016 36.57 36.727 36.4065 36.49 811,620
04/07/2016 36.55 36.6699 36.24 36.38 1,612,948
04/06/2016 36.63 36.7 36.28 36.69 601,120
04/05/2016 36.74 36.76 36.5 36.52 784,721
04/04/2016 37.12 37.15 36.885 36.94 1,003,844
04/01/2016 36.95 37.15 36.69 37.13 840,418
03/31/2016 37.13 37.24 37.1 37.12 929,549
03/30/2016 37.27 37.28 37.07 37.115 879,791
03/29/2016 36.6 37.09 36.54 37.09 718,155
03/28/2016 36.69 36.7597 36.515 36.69 751,021
03/24/2016 36.33 36.59 36.21 36.58 989,012
03/23/2016 36.81 36.81 36.54 36.54 1,123,154
03/22/2016 36.88 36.985 36.7 36.85 689,344
03/21/2016 36.9 36.97 36.82 36.95 641,139
03/18/2016 37.02 37.1 36.875 36.92 995,095
03/17/2016 36.5 37.02 36.4 36.95 1,081,112
03/16/2016 36.03 36.52 35.91 36.48 1,020,411
03/15/2016 36.08 36.35 35.87 36.06 494,665
03/14/2016 36.32 36.4499 36.2399 36.38 658,383
03/11/2016 36.19 36.35 36.15 36.35 775,055
03/10/2016 35.92 36.0799 35.552 35.94 725,437
03/09/2016 35.84 35.97 35.69 35.83 931,932
03/08/2016 35.94 35.94 35.5936 35.69 1,183,511
03/07/2016 35.61 36.079 35.57 36.05 1,564,702
03/04/2016 35.44 35.872 35.303 35.69 1,237,643
03/03/2016 35.1 35.45 35.04 35.45 878,951
03/02/2016 35.02 35.1 34.6501 35.1 773,644
03/01/2016 34.52 34.8681 34.41 34.86 1,425,335
02/29/2016 34.34 34.616 34.23 34.23 543,274
02/26/2016 34.61 34.62 34.2601 34.29 552,309
02/25/2016 34.09 34.49 33.9714 34.49 305,658
02/24/2016 33.61 34.09 33.33 34.03 288,094
02/23/2016 33.99 34.08 33.78 33.85 411,053
02/22/2016 33.97 34.13 33.955 34.1 361,225
02/19/2016 33.74 33.96 33.48 33.64 512,744
02/18/2016 33.74 34.0499 33.65 33.92 410,743
02/17/2016 33.43 33.8476 33.43 33.73 942,853
02/16/2016 32.88 33.18 32.665 33.18 354,198
02/12/2016 32.32 32.62 32.16 32.62 370,768
02/11/2016 32.12 32.37 31.95 32.15 321,575
02/10/2016 32.93 32.93 32.49 32.49 302,776
02/09/2016 32.83 32.923 32.515 32.74 509,105
02/08/2016 33.19 33.2499 32.64 33.03 869,275
02/05/2016 33.44 33.56 33.3 33.4 501,578
02/04/2016 33.15 33.68 33.15 33.52 408,731
02/03/2016 32.83 33.3081 32.4824 33.22 353,782
02/02/2016 32.87 32.87 32.54 32.66 388,744
02/01/2016 32.84 33.3 32.67 33.15 267,184
01/29/2016 32.52 33.005 32.52 33 350,312
01/28/2016 32.4 32.55 32.19 32.4 378,171
*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?