PowerShares S&P 500 High Quality Portfolio Historical Stock Prices

(ETF)
SPHQ 
$23.6
*  
0.10
0.43%
Get SPHQ Alerts
*Delayed - data as of May 4, 2015  -  Find a broker to begin trading SPHQ now


Community Rating:
View:    SPHQ After Hours
 
 
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-FEB-2015 TO 01-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  23.55  23.65  23.52  23.60 80,991
05/01/2015 23.38 23.53 23.36 23.5 109,310
04/30/2015 23.39 23.44 23.18 23.26 100,927
04/29/2015 23.56 23.56 23.41 23.4999 86,341
04/28/2015 23.6 23.64 23.45 23.63 49,206
04/27/2015 23.8 23.83 23.61 23.64 109,245
04/24/2015 23.73 23.7499 23.65 23.71 105,542
04/23/2015 23.63 23.79 23.5501 23.71 70,365
04/22/2015 23.61 23.69 23.4985 23.67 239,769
04/21/2015 23.7 23.7 23.56 23.59 55,820
04/20/2015 23.5 23.66 23.5 23.61 182,518
04/17/2015 23.53 23.53 23.2899 23.38 166,408
04/16/2015 23.63 23.679 23.57 23.63 146,321
04/15/2015 23.71 23.7535 23.64 23.65 76,975
04/14/2015 23.58 23.64 23.4401 23.6019 86,494
04/13/2015 23.71 23.7399 23.55 23.58 323,598
04/10/2015 23.63 23.7399 23.63 23.71 46,043
04/09/2015 23.53 23.65 23.5 23.65 61,008
04/08/2015 23.56 23.62 23.47 23.56 395,089
04/07/2015 23.57 23.64 23.5 23.5156 281,378
04/06/2015 23.32 23.66 23.2901 23.58 361,224
04/02/2015 23.33 23.52 23.29 23.43 315,701
04/01/2015 23.47 23.47 23.2 23.36 102,144
03/31/2015 23.49 23.6499 23.45 23.46 97,758
03/30/2015 23.43 23.67 23.43 23.63 186,838
03/27/2015 23.28 23.38 23.23 23.3501 42,356
03/26/2015 23.3 23.36 23.12 23.2612 132,297
03/25/2015 23.61 23.6806 23.32 23.33 60,245
03/24/2015 23.75 23.8 23.626 23.65 112,711
03/23/2015 23.75 23.8304 23.73 23.73 91,057
03/20/2015 23.7 23.8285 23.6911 23.76 46,350
03/19/2015 23.67 23.7191 23.57 23.62 58,722
03/18/2015 23.46 23.829 23.29 23.74 97,240
03/17/2015 23.54 23.54 23.2 23.48 700,841
03/16/2015 23.41 23.602 23.41 23.59 81,601
03/13/2015 23.39 23.43 23.16 23.32 48,467
03/12/2015 23.18 23.47 23.1601 23.4454 67,910
03/11/2015 23.26 23.2799 23.1094 23.15 110,534
03/10/2015 23.39 23.39 23.2 23.205 119,737
03/09/2015 23.36 23.55 23.36 23.55 53,958
03/06/2015 23.64 23.64 23.33 23.38 146,289
03/05/2015 23.73 23.7599 23.65 23.748 75,382
03/04/2015 23.69 23.79 23.5701 23.65 454,170
03/03/2015 23.84 23.89 23.6824 23.8 93,243
03/02/2015 23.75 23.94 23.71 23.91 135,720
02/27/2015 23.85 23.87 23.75 23.75 162,920
02/26/2015 23.87 23.9 23.77 23.825 92,840
02/25/2015 23.84 23.9 23.75 23.86 102,366
02/24/2015 23.76 23.86 23.68 23.845 82,852
02/23/2015 23.82 23.82 23.718 23.78 185,181
02/20/2015 23.62 23.8082 23.5 23.78 152,388
02/19/2015 23.61 23.6799 23.55 23.63 74,639
02/18/2015 23.61 23.67 23.48 23.67 69,122
02/17/2015 23.6 23.64 23.5 23.5799 905,416
02/13/2015 23.5 23.61 23.483 23.6 144,051
02/12/2015 23.44 23.4999 23.34 23.47 170,011
02/11/2015 23.31 23.4253 23.25 23.36 67,328
02/10/2015 23.32 23.41 23.18 23.39 76,048
02/09/2015 23.27 23.291 23.11 23.16 66,044
02/06/2015 23.37 23.4304 23.2199 23.26 184,503
02/05/2015 23.22 23.38 23.14 23.35 97,678
02/04/2015 23.24 23.3 23.09 23.12 284,716
02/03/2015 23.01 23.25 22.97 23.25 447,435
02/02/2015 22.72 22.935 22.43 22.8768 82,627
*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?