PowerShares S&P 500 High Dividend Portfolio Historical Stock Prices

(ETF)
SPHD 
$32.51
*  
0.04
0.12%
Get SPHD Alerts
*Delayed - data as of May 6, 2015  -  Find a broker to begin trading SPHD now


Community Rating:
View:    SPHD Pre-Market
 
 
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 06-FEB-2015 TO 06-MAY-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  32.74  32.71  32.3189  32.51 83,093
05/06/2015 32.65 32.71 32.3189 32.51 83,093
05/05/2015 33.04 33.04 32.53 32.55 61,748
05/04/2015 33.08 33.1191 32.9701 33.006 135,020
05/01/2015 32.94 33 32.86 32.98 61,691
04/30/2015 33.04 33.04 32.6799 32.81 72,143
04/29/2015 33.25 33.25 32.99 33.03 44,634
04/28/2015 33.14 33.37 32.9 33.37 57,340
04/27/2015 33.35 33.3597 33.061 33.08 78,115
04/24/2015 33.34 33.3714 33.3 33.31 60,088
04/23/2015 33.15 33.43 33.05 33.35 73,225
04/22/2015 33.16 33.18 33 33.16 51,660
04/21/2015 33.35 33.38 33.08 33.08 88,073
04/20/2015 33.1 33.31 33.1 33.22 77,466
04/17/2015 33.03 33.04 32.77 32.9 72,786
04/16/2015 33.15 33.22 33.0001 33.12 50,412
04/15/2015 33.21 33.29 33.16 33.16 45,798
04/14/2015 33.08 33.24 33.04 33.18 50,718
04/13/2015 33.25 33.25 33.05 33.05 61,385
04/10/2015 33.15 33.3098 33.14 33.28 75,818
04/09/2015 33.08 33.08 32.8664 33.03 30,479
04/08/2015 33 33.1 32.901 33.03 34,238
04/07/2015 33.19 33.27 33 33.015 83,169
04/06/2015 32.93 33.32 32.93 33.2452 53,045
04/02/2015 32.89 33.0099 32.85 32.98 46,947
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
*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?