$21.81 -0.08 (%) PwrShr ETF FTII Shs PowerShares Senior Loan Portfolio ETFs - NYSEARCA

Feb. 12, 2016 | 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
2/11/201621.9221.9521.8521.892,146,270
2/10/201621.9521.9921.9121.971,316,890
2/9/201621.9422.0221.9422.003,275,990
2/8/201622.0922.0922.0022.003,051,490
2/5/201622.0922.1222.0722.073,516,610
2/4/201622.0922.1422.0922.101,571,820
2/3/201622.1222.1522.0822.123,253,060
2/2/201622.0922.1322.0822.091,785,340
2/1/201622.1922.1922.1122.115,139,100
1/29/201622.1722.2322.1322.181,925,900
1/28/201622.1322.1722.1222.151,859,930
1/27/201622.1022.1522.1022.10848,185
1/26/201622.1222.1722.1222.142,305,780
1/25/201622.1022.1822.1022.162,344,320
1/22/201622.0122.2122.0122.193,074,840
1/21/201622.0422.0621.9922.042,892,510
1/20/201622.0422.0721.9622.036,657,100
1/19/201622.0822.1222.0522.073,996,790
1/15/201622.1322.1522.0422.053,187,150
1/14/201622.3422.3822.2822.292,849,430
1/13/201622.3722.4222.3522.383,048,970
1/12/201622.3422.4122.3422.411,975,830
1/11/201622.3322.3822.3222.361,629,780
1/8/201622.2922.3622.2922.311,225,150
1/7/201622.3222.3522.2822.292,289,040
1/6/201622.3322.3922.2922.324,667,000
1/5/201622.4022.4122.3622.361,406,110
1/4/201622.4122.4222.3222.412,381,020
12/31/201522.3922.4522.3822.401,591,010
12/30/201522.4122.4522.3722.432,806,760
12/29/201522.3622.4322.3522.411,237,300
12/28/201522.3222.4022.3222.342,804,480
12/24/201522.3422.3922.3422.361,444,860
12/23/201522.3122.3922.3122.372,601,560
12/22/201522.2022.3322.1722.322,269,330
12/21/201522.1822.2422.1522.222,295,920
12/18/201522.2322.2322.1622.173,002,500
12/17/201522.2822.2822.1722.192,874,930
12/16/201522.1522.2622.1122.233,683,200
12/15/201522.1322.2322.1322.154,702,390
12/14/201522.2522.2722.0222.078,726,740
12/11/201522.4622.4622.2622.298,390,920
12/10/201522.4622.5422.4422.512,623,760
12/9/201522.5022.5822.4722.474,464,920
12/8/201522.6322.6522.5022.517,377,410
12/7/201522.7822.7922.7022.723,407,520
12/4/201522.7722.8022.7522.791,570,790
12/3/201522.7522.8122.7422.807,221,900
12/2/201522.6722.7722.6722.775,812,530
12/1/201522.7122.7322.6722.712,188,380
11/30/201522.7122.7122.6522.692,749,320
11/27/201522.6722.7022.6222.68969,132
11/25/201522.6722.7022.6522.661,617,380
11/24/201522.7322.7322.6722.713,830,220
11/23/201522.6622.7422.6622.683,209,890
11/20/201522.7022.7322.6422.653,841,180
11/19/201522.7322.7622.7222.731,072,850
11/18/201522.7522.7622.7322.761,240,660
11/17/201522.7522.7922.7422.761,570,560
11/16/201522.7022.7922.6922.781,754,410
11/13/201522.7522.8022.7322.731,976,210
11/12/201522.8722.8822.8422.862,693,680
11/11/201522.9622.9622.8822.881,757,360
11/10/201522.9222.9822.9222.941,042,210
11/9/201522.9422.9622.9122.92942,066
11/6/201522.9723.0122.9522.951,397,490
11/5/201522.9923.0422.9822.983,571,950
11/4/201522.9923.0222.9622.962,588,240
11/3/201522.9823.0322.9822.992,800,820
10/30/201523.0423.0522.9923.001,976,450
10/29/201523.0123.0223.0023.00855,050
10/28/201523.0323.0623.0023.022,639,570
10/27/201523.0723.0823.0323.032,060,730
10/26/201523.1023.1123.0623.061,125,540
10/23/201523.0723.1123.0523.082,916,050
10/22/201523.1023.1223.0623.081,149,170
10/21/201523.1223.1423.0823.111,487,260
10/20/201523.0823.1423.0323.131,593,270
10/19/201523.0223.0623.0023.062,016,280
10/16/201523.0223.0823.0123.081,209,100
10/15/201523.0423.0723.0323.051,102,160
10/14/201523.1223.1623.1123.141,078,820
10/13/201523.1223.1523.1023.15600,296
10/12/201523.1323.2123.1223.13486,179
10/9/201523.1523.1723.1323.161,947,910
10/8/201523.1223.1623.0923.164,104,410
10/7/201523.1123.1323.1023.132,483,150
10/6/201523.1023.1123.0823.113,926,740
10/5/201523.0123.1423.0023.129,199,560
10/2/201522.9023.0622.9023.053,938,040
10/1/201523.0423.0722.9923.022,559,850
9/30/201523.0123.0923.0123.042,487,610
9/29/201523.1023.1023.0423.041,655,360
9/28/201523.1423.1523.0323.032,835,910
9/25/201523.2223.2223.1723.18718,235
9/24/201523.1723.2023.1523.182,308,260
9/23/201523.2023.2123.1623.182,830,470
9/22/201523.2523.2923.1723.171,684,130
9/21/201523.2923.3123.2623.261,511,840
9/18/201523.3323.3623.2623.261,600,020
  • Showing 1-100 of 1,239 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center