PowerShares Value Line Timeliness Select Portfolio Historical Stock Prices

(ETF)
SPHQ 
$22.83
*  
0.29
1.25%
Get SPHQ Alerts
*Delayed - data as of Jan. 28, 2015  -  Find a broker to begin trading SPHQ now


Community Rating:
View:    SPHQ 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 28-OCT-2014 TO 28-JAN-2015

Date Open High Low Close / Last Volume
16:00  23.24  23.25  22.83  22.83 80,964
01/28/2015 23.22 23.25 22.83 22.83 80,964
01/27/2015 23.15 23.23 22.9844 23.12 129,070
01/26/2015 23.27 23.35 23.1728 23.35 161,423
01/23/2015 23.38 23.44 23.299 23.31 303,068
01/22/2015 23.24 23.4899 23.0701 23.47 151,331
01/21/2015 22.92 23.17 22.9 23.12 82,660
01/20/2015 23.07 23.13 22.849 23.0199 317,165
01/16/2015 22.75 23.02 22.68 22.98 141,902
01/15/2015 22.98 23 22.74 22.79 89,350
01/14/2015 22.77 22.9 22.66 22.88 309,123
01/13/2015 23.16 23.3399 22.81 22.96 151,405
01/12/2015 23.21 23.2341 22.95 23.03 122,456
01/09/2015 23.43 23.43 23.1201 23.19 245,197
01/08/2015 23.18 23.402 23.12 23.39 245,188
01/07/2015 22.86 23.06 22.82 23.02 184,955
01/06/2015 22.9 23.005 22.5801 22.74 174,067
01/05/2015 23.18 23.18 22.83 22.89 128,182
01/02/2015 23.42 23.42 23.0601 23.25 129,673
12/31/2014 23.54 23.7399 23.28 23.28 122,811
12/30/2014 23.62 23.62 23.46 23.47 306,281
12/29/2014 23.59 23.65 23.5683 23.63 117,622
12/26/2014 23.65 23.69 23.55 23.6 207,035
12/24/2014 23.66 23.66 23.57 23.57 104,828
12/23/2014 23.55 23.62 23.5 23.58 69,673
12/22/2014 23.34 23.46 23.3175 23.45 116,977
12/19/2014 23.3 23.33 23.19 23.29 161,216
12/18/2014 23.12 23.36 23.01 23.33 100,093
12/17/2014 22.61 22.9099 22.5101 22.869 63,030
12/16/2014 22.52 22.94 22.5 22.53 324,605
12/15/2014 22.82 22.8981 22.52 22.62 553,661
12/12/2014 22.89 23.0199 22.7 22.7 195,626
12/11/2014 22.94 23.17 22.94 23 373,804
12/10/2014 23.18 23.21 22.82 22.86 192,859
12/09/2014 23.07 23.201 22.97 23.201 101,014
12/08/2014 23.34 23.39 23.16 23.239 133,514
12/05/2014 23.35 23.39 23.31 23.368 104,721
12/04/2014 23.37 23.37 23.22 23.32 124,082
12/03/2014 23.25 23.37 23.25 23.37 105,557
12/02/2014 23.14 23.26 23.12 23.2482 115,633
12/01/2014 23.21 23.22 23.1 23.1299 411,983
11/28/2014 23.26 23.3799 23.25 23.27 45,315
11/26/2014 23.21 23.24 23.1694 23.23 50,216
11/25/2014 23.22 23.22 23.14 23.17 73,412
11/24/2014 23.17 23.1776 23.1 23.17 111,919
11/21/2014 23.14 23.1699 23.05 23.1 113,589
11/20/2014 22.86 22.9699 22.8499 22.95 65,345
11/19/2014 22.9 22.927 22.8101 22.909 41,976
11/18/2014 22.72 22.91 22.72 22.86 53,710
11/17/2014 22.71 22.78 22.66 22.76 65,630
11/14/2014 22.78 22.79 22.69 22.7 53,698
11/13/2014 22.81 22.857 22.692 22.78 42,093
11/12/2014 22.72 22.779 22.6601 22.76 69,286
11/11/2014 22.78 22.8799 22.69 22.72 101,794
11/10/2014 22.7 22.76 22.64 22.76 122,785
11/07/2014 22.7 22.7 22.6 22.6673 48,920
11/06/2014 22.61 22.69 22.5382 22.69 38,787
11/05/2014 22.58 22.58 22.46 22.55 177,673
11/04/2014 22.42 22.468 22.35 22.43 37,635
11/03/2014 22.49 22.49 22.35 22.44 108,059
10/31/2014 22.48 22.48 22.36 22.44 64,665
10/30/2014 22.03 22.28 21.99 22.23 360,951
10/29/2014 22.17 22.17 21.952 22.06 65,075
10/28/2014 22 22.11 21.9652 22.11 82,969
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?