$23.05 +0.02 (%) PwrShr ETF FTII Shs PowerShares Senior Loan Portfolio ETFs -

May. 27, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BKLN historical data

Date Open High Low Close Volume
5/27/201623.0523.0523.0423.05839,637
5/26/201623.0623.0623.0323.031,613,260
5/25/201623.0523.0623.0323.053,512,830
5/24/201623.0123.0523.0123.033,459,820
5/23/201622.9923.0122.9723.01909,200
5/20/201622.9723.0122.9722.973,864,550
5/19/201622.9322.9722.9022.971,701,390
5/18/201622.9222.9722.9022.913,429,140
5/17/201622.9422.9622.9122.931,167,320
5/16/201622.9222.9622.8922.951,383,610
5/13/201622.9522.9522.9022.92953,849
5/12/201623.0423.0623.0023.011,202,820
5/11/201623.0423.0422.9823.031,546,020
5/10/201623.0523.0623.0023.052,363,070
5/9/201623.0723.0723.0223.032,208,590
5/6/201623.0423.0623.0123.053,684,740
5/5/201623.0923.1023.0523.076,495,020
5/4/201623.0723.0823.0323.088,101,840
5/3/201623.0723.1023.0423.0911,813,800
5/2/201623.0723.1023.0523.103,160,860
4/29/201623.0623.1023.0023.093,516,500
4/28/201623.0623.0923.0323.033,576,880
4/27/201623.0423.0723.0323.071,360,990
4/26/201623.0323.0423.0023.031,519,410
4/25/201622.9823.0022.9523.00677,844
4/22/201622.9722.9922.9422.991,241,610
4/21/201622.9222.9722.9122.934,171,050
4/20/201622.8822.9222.8822.921,336,240
4/19/201622.8522.9022.8522.891,399,660
4/18/201622.7722.8722.7322.871,648,230
4/15/201622.7322.7822.7322.742,269,500
4/14/201622.8822.9122.8522.853,108,740
4/13/201622.8122.9222.8122.912,102,550
4/12/201622.7222.8322.7222.833,214,220
4/11/201622.6422.7322.6422.731,501,320
4/8/201622.6522.6722.6222.651,323,940
4/7/201622.6022.6322.5722.591,548,520
4/6/201622.5622.6322.5522.612,089,440
4/5/201622.5022.5522.4822.5117,706,700
4/4/201622.6922.6922.5522.553,157,780
4/1/201622.6622.7122.6622.701,674,990
3/31/201622.6422.7322.6222.726,669,380
3/30/201622.5922.6522.5622.643,227,810
3/29/201622.5222.6122.5222.562,074,460
3/28/201622.5922.6022.5122.551,889,000
3/24/201622.5922.6222.5022.513,047,950
3/23/201622.7422.7422.6222.632,905,660
3/22/201622.7222.7722.7122.753,889,440
3/21/201622.6922.7422.6922.712,283,170
3/18/201622.7022.7322.6622.722,802,320
3/17/201622.6422.7022.6422.703,927,900
3/16/201622.5622.6322.5422.631,998,360
3/15/201622.5322.5722.5222.541,042,580
3/14/201622.6222.6622.5822.611,090,220
3/11/201622.6122.6522.6022.634,141,160
3/10/201622.5622.5722.4922.551,804,940
3/9/201622.4922.5222.4722.521,679,060
3/8/201622.4722.5022.4322.471,908,730
3/7/201622.3722.4822.3722.481,637,600
3/4/201622.3222.4022.3222.402,256,220
3/3/201622.2322.3722.2322.345,926,830
3/2/201622.2422.2522.2122.231,618,640
3/1/201622.1222.2422.1222.243,540,550
2/29/201622.0522.1322.0522.123,406,270
2/26/201622.0622.0722.0122.072,286,700
2/25/201621.9922.0421.9622.041,107,080
2/24/201621.9222.0221.9222.022,082,340
2/23/201621.9522.0121.9522.012,099,860
2/22/201621.8821.9721.8821.972,861,930
2/19/201621.8521.8721.8321.851,250,170
2/18/201621.8021.8821.8021.822,913,480
2/17/201621.7821.8621.7821.844,674,850
2/16/201621.7821.8521.7721.771,848,780
2/12/201621.7621.8321.7521.812,919,200
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
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center