$24.19 0.00 (%) PwrShr ETF FTII Shs PowerShares Senior Loan Portfolio ETFs - NYSEARCA

Apr. 24, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BKLN historical data

Date Open High Low Close Volume
4/24/201524.1824.2124.1524.191,551,130
4/23/201524.2024.2024.1624.191,569,240
4/22/201524.1424.1924.1324.191,721,190
4/21/201524.1724.1924.1224.122,217,550
4/20/201524.1624.2024.1324.171,955,390
4/17/201524.2224.2224.1224.131,905,570
4/16/201524.2124.2424.1824.221,658,210
4/15/201524.1824.2324.1824.221,988,950
4/14/201524.2724.2724.2524.26861,519
4/13/201524.2524.2824.2424.275,207,870
4/10/201524.2424.2824.2424.288,355,420
4/9/201524.2524.2624.2124.254,811,510
4/8/201524.2324.2424.2124.244,487,680
4/7/201524.1824.2124.1724.213,902,370
4/6/201524.1724.2124.1624.186,432,710
4/2/201524.1624.1824.1024.184,849,940
4/1/201524.1424.1624.0924.153,793,950
3/31/201524.1024.1424.0824.094,456,150
3/30/201524.0724.1524.0524.132,925,480
3/27/201524.0324.0724.0224.04963,687
3/26/201524.0324.0524.0124.041,457,470
3/25/201524.0124.0524.0024.032,915,240
3/24/201524.0024.0424.0024.003,366,880
3/23/201524.0024.0323.9924.015,608,290
3/20/201524.0224.0524.0024.012,857,540
3/19/201524.0324.0523.9824.031,439,330
3/18/201523.9624.0623.9624.064,524,740
3/17/201523.9623.9923.9523.973,930,990
3/16/201524.0624.0723.9923.995,463,050
3/13/201524.0924.1224.0424.062,417,330
3/11/201524.1324.1424.1024.132,375,730
3/10/201524.0824.1324.0824.132,578,580
3/9/201524.1224.1524.1024.142,002,250
3/6/201524.1824.1824.1024.103,450,530
3/5/201524.1324.1424.1224.141,865,700
3/4/201524.1324.1524.1024.103,381,980
3/3/201524.1824.1824.1024.101,829,620
3/2/201524.1824.2324.1424.162,895,040
2/27/201524.1824.2324.1524.192,025,990
2/26/201524.2024.2024.1524.181,288,920
2/25/201524.1324.1824.1224.141,067,970
2/24/201524.1224.1824.1224.172,110,240
2/23/201524.1224.1524.1124.141,388,440
2/20/201524.1724.1724.0724.161,439,550
2/19/201524.1524.1524.0824.141,797,490
2/18/201524.1024.1424.0724.112,225,030
2/17/201524.0324.1223.9824.122,254,830
2/13/201524.0524.1024.0024.021,598,860
2/12/201524.0824.1124.0624.102,196,560
2/11/201524.0724.0724.0224.07842,216
2/10/201524.0324.0624.0124.062,016,690
2/9/201524.0324.0824.0124.051,534,850
2/6/201524.0724.0823.9924.023,675,790
2/5/201524.0024.0723.9824.062,297,940
2/4/201524.0524.0723.9723.972,081,050
2/3/201524.0024.0623.9824.063,021,040
2/2/201523.9624.0323.9624.021,883,820
1/30/201523.9924.0023.9623.972,831,890
1/29/201523.9824.0223.9624.021,160,510
1/28/201523.9724.0123.9623.962,271,480
1/27/201523.9624.0223.9524.002,405,890
1/26/201524.0024.0323.9624.032,665,230
1/23/201523.9624.0223.9024.023,964,990
1/22/201523.9223.9723.8923.972,175,340
1/21/201523.8923.9223.8723.921,955,850
1/20/201523.8923.9223.8623.913,179,080
1/16/201523.8023.9023.8023.903,713,400
1/15/201523.8523.8623.7923.792,359,340
1/14/201523.9223.9723.9123.931,595,530
1/13/201523.9423.9523.9223.941,763,660
1/12/201523.9623.9623.9123.911,753,340
1/9/201523.9423.9723.8923.921,796,280
1/8/201523.8623.9523.8523.902,539,420
1/6/201523.9023.9423.8123.862,627,630
1/5/201523.9724.0023.9223.931,680,890
1/2/201524.0024.0923.9823.991,058,030
12/31/201423.9324.0323.8924.033,180,190
12/30/201423.9724.0023.9223.932,572,350
12/29/201423.9524.0123.9523.982,389,600
12/26/201424.0124.0123.9423.941,499,810
12/24/201423.9524.0123.9423.961,757,510
12/23/201423.9524.0023.9323.964,091,120
12/22/201423.9724.0323.9624.004,492,690
12/19/201423.8724.0423.8724.033,741,470
12/18/201423.7623.8823.7523.813,065,380
12/17/201423.5023.7923.4723.696,100,530
12/16/201423.5623.6223.4923.506,523,440
12/15/201423.7123.7723.6523.663,790,380
12/12/201423.8423.8523.7723.835,517,000
12/11/201423.9223.9623.9023.925,991,660
12/10/201424.0024.0123.9423.955,372,390
12/9/201424.0924.1024.0124.035,522,550
12/8/201424.1424.1724.1324.133,054,960
12/5/201424.1824.2024.1424.142,375,060
12/4/201424.2124.2224.1724.171,911,920
12/3/201424.2124.2624.2024.262,132,540
12/2/201424.2724.2924.2224.223,404,490
12/1/201424.3024.3624.2924.292,916,540
11/28/201424.3524.4024.3324.351,396,610
11/26/201424.3524.4024.3224.392,667,550
  • Showing 1-100 of 1,038 items
  • 1
  • 2
  • 3
  • ...
  • 11
  • >>
Trading Center