PowerShares S&P 500 Quality Portfolio Historical Stock Prices

(ETF)
SPHQ 
$24.92
*  
0.30
1.19%
Get SPHQ Alerts
*Delayed - data as of Apr. 28, 2016  -  Find a broker to begin trading SPHQ now


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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 27-JAN-2016 TO 27-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.
16:00 25.08 25.20 24.8737 24.92 290,629
04/27/2016 25.16 25.28 25.07 25.22 386,130
04/26/2016 25.15 25.19 25.041 25.11 227,542
04/25/2016 25.01 25.07 24.94 25.07 338,716
04/22/2016 25.05 25.1 24.94 25.067 388,259
04/21/2016 25.16 25.1863 25.03 25.08 376,935
04/20/2016 25.19 25.24 25.1001 25.15 390,310
04/19/2016 25.21 25.24 25.07 25.15 264,094
04/18/2016 25 25.19 24.92 25.185 437,093
04/15/2016 24.98 25.02 24.94 25.02 259,832
04/14/2016 24.99 25.021 24.9075 24.95 424,488
04/13/2016 24.95 24.96 24.82 24.96 319,699
04/12/2016 24.64 24.8369 24.59 24.8 409,073
04/11/2016 24.8 24.87 24.6 24.61 229,428
04/08/2016 24.78 24.83 24.63 24.7 254,309
04/07/2016 24.76 24.76 24.55 24.65 277,289
04/06/2016 24.68 24.89 24.6108 24.88 320,247
04/05/2016 24.63 24.7555 24.6 24.64 339,297
04/04/2016 24.82 24.84 24.7 24.74 246,571
04/01/2016 24.48 24.83 24.4401 24.81 177,520
03/31/2016 24.63 24.7 24.5667 24.6 288,153
03/30/2016 24.66 24.72 24.6 24.62 227,006
03/29/2016 24.31 24.55 24.2719 24.545 286,595
03/28/2016 24.39 24.44 24.32 24.355 363,587
03/24/2016 24.24 24.3 24.18 24.295 351,358
03/23/2016 24.42 24.43 24.31 24.32 250,197
03/22/2016 24.43 24.54 24.3701 24.47 244,752
03/21/2016 24.46 24.5399 24.4044 24.51 330,796
03/18/2016 24.49 24.51 24.42 24.48 374,942
03/17/2016 24.16 24.44 24.15 24.42 416,475
03/16/2016 23.95 24.18 23.8767 24.13 246,196
03/15/2016 23.91 24 23.85 23.99 247,737
03/14/2016 24.02 24.07 23.9718 24.02 204,439
03/11/2016 23.93 24.055 23.92 24.05 285,256
03/10/2016 23.84 23.89 23.53 23.74 387,158
03/09/2016 23.79 23.814 23.6944 23.74 196,512
03/08/2016 23.7 23.8022 23.6328 23.69 286,411
03/07/2016 23.7 23.86 23.7 23.8 351,654
03/04/2016 23.79 23.84 23.6 23.78 1,045,221
03/03/2016 23.58 23.69 23.49 23.69 487,936
03/02/2016 23.54 23.58 23.4127 23.58 987,217
03/01/2016 23.3 23.58 23.26 23.56 199,627
02/29/2016 23.32 23.42 23.12 23.12 135,313
02/26/2016 23.47 23.5 23.28 23.3 254,943
02/25/2016 23.2 23.41 23.115 23.39 348,255
02/24/2016 22.91 23.18 22.77 23.155 309,645
02/23/2016 23.16 23.207 23.01 23.05 170,217
02/22/2016 23.15 23.26 23.1145 23.22 267,103
02/19/2016 22.85 22.96 22.73 22.96 213,057
02/18/2016 23.01 23.03 22.884 22.95 442,364
02/17/2016 22.85 23.02 22.8 22.97 185,614
02/16/2016 22.55 22.72 22.42 22.7 197,456
02/12/2016 22.15 22.35 22.08 22.35 166,047
02/11/2016 22.19 22.19 21.789 21.99 495,831
02/10/2016 22.44 22.58 22.26 22.27 285,842
02/09/2016 22.08 22.48 22.07 22.35 279,212
02/08/2016 22.28 22.34 22 22.28 248,123
02/05/2016 22.6 22.6 22.35 22.44 198,271
02/04/2016 22.54 22.73 22.48 22.645 344,972
02/03/2016 22.55 22.63 22.22 22.58 236,533
02/02/2016 22.53 22.565 22.3452 22.42 6,279,278
02/01/2016 22.48 22.78 22.44 22.69 327,276
01/29/2016 22.21 22.66 22.2067 22.66 284,753
01/28/2016 22.02 22.14 21.88 22.085 205,007
01/27/2016 22.01 22.225 21.79 21.91 281,773
*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?