PowerShares S&P 500 High Quality Portfolio Historical Stock Prices

(ETF)
SPHQ 
$20.71
*  
0.21
 negative 
1.02%
Get SPHQ Alerts
*Delayed - data as of Apr. 16, 2014 


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 16-JAN-2014 TO 16-APR-2014

Date Open High Low Close / Last Volume
16:00  20.49  20.71  20.57  20.71 41,484
04/16/2014 20.57 20.71 20.57 20.71 41,484
04/15/2014 20.48 20.51 20.262 20.5 157,237
04/14/2014 20.35 20.51 20.27 20.4 63,480
04/11/2014 20.36 20.4 20.251 20.28 27,462
04/10/2014 20.76 20.79 20.4122 20.45 43,342
04/09/2014 20.63 20.75 20.581 20.75 23,384
04/08/2014 20.5 20.6 20.45 20.56 56,149
04/07/2014 20.65 20.6815 20.49 20.5 60,871
04/04/2014 20.98 21.0075 20.689 20.7 34,476
04/03/2014 20.95 20.95 20.83 20.9 24,993
04/02/2014 20.83 20.89 20.776 20.87 59,608
04/01/2014 20.72 20.79 20.68 20.79 123,170
03/31/2014 20.63 20.72 20.624 20.71 56,183
03/28/2014 20.46 20.57 20.44 20.51 33,447
03/27/2014 20.44 20.46 20.341 20.39 86,507
03/26/2014 20.59 20.62 20.42 20.43 52,251
03/25/2014 20.44 20.5468 20.421 20.49 85,484
03/24/2014 20.58 20.58 20.3301 20.41 47,080
03/21/2014 20.6 20.6499 20.48 20.4801 105,068
03/20/2014 20.43 20.5601 20.43 20.56 50,394
03/19/2014 20.7 20.71 20.4531 20.51 72,514
03/18/2014 20.65 20.6999 20.6001 20.6701 56,312
03/17/2014 20.51 20.6099 20.51 20.58 85,762
03/14/2014 20.4 20.49 20.39 20.42 121,055
03/13/2014 20.61 20.66 20.39 20.42 378,097
03/12/2014 20.55 20.5953 20.4801 20.5953 92,700
03/11/2014 20.7 20.72 20.589 20.589 294,934
03/10/2014 20.69 20.69 20.584 20.669 106,060
03/07/2014 20.68 20.73 20.6314 20.69 62,573
03/06/2014 20.65 20.68 20.6125 20.63 27,179
03/05/2014 20.61 20.621 20.58 20.59 36,435
03/04/2014 20.57 20.6662 20.57 20.6662 52,996
03/03/2014 20.41 20.417 20.28 20.3861 36,363
02/28/2014 20.33 20.559 20.33 20.51 76,167
02/27/2014 20.31 20.38 20.25 20.38 22,326
02/26/2014 20.31 20.37 20.2598 20.31 65,803
02/25/2014 20.25 20.324 20.202 20.23 60,951
02/24/2014 20.24 20.3799 20.23 20.23 69,637
02/21/2014 20.19 20.2302 20.17 20.17 52,956
02/20/2014 20.01 20.1884 20 20.16 27,637
02/19/2014 20.09 20.21 20.02 20.02 79,239
02/18/2014 20.16 20.16 20.11 20.11 56,186
02/14/2014 19.99 20.1499 19.9845 20.13 36,742
02/13/2014 19.78 20.0268 19.78 20.02 56,864
02/12/2014 19.93 19.99 19.872 19.9 49,518
02/11/2014 19.716 19.93 19.71 19.897 45,026
02/10/2014 19.69 19.69 19.604 19.68 53,214
02/07/2014 19.51 19.6896 19.51 19.68 51,782
02/06/2014 19.25 19.45 19.25 19.45 37,419
02/05/2014 19.16 19.23 19.0561 19.23 34,046
02/04/2014 19.18 19.25 19.1101 19.22 76,358
02/03/2014 19.56 19.56 19.08 19.1169 102,508
01/31/2014 19.43 19.6678 19.4299 19.58 39,600
01/30/2014 19.62 19.7098 19.5603 19.67 71,937
01/29/2014 19.58 19.6132 19.4534 19.5099 40,445
01/28/2014 19.63 19.7195 19.63 19.71 43,922
01/27/2014 19.61 19.68 19.5032 19.58 54,197
01/24/2014 19.91 19.92 19.61 19.6101 91,925
01/23/2014 20.11 20.11 19.95 20.01 60,538
01/22/2014 20.2 20.22 20.16 20.2 62,731
01/21/2014 20.28 20.29 20.11 20.19 48,679
01/17/2014 20.24 20.2499 20.15 20.1799 47,234
01/16/2014 20.25 20.264 20.192 20.23 121,003
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 your brokers before you trade


Want to trade FX?