PwrShr ETF FTII Shs PowerShares Senior Loan Portfolio ETFs $24.79

down 0.00


23/7/2014 02:10 PM  |  NYSEARCA : BKLN
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BKLN historical data

Date Open High Low Close Volume
7/22/201424.7624.7924.7424.793,927,930
7/21/201424.7324.7724.7224.754,038,240
7/18/201424.7624.7724.7224.724,520,740
7/17/201424.8024.8124.7124.713,605,620
7/16/201424.8124.8224.7924.802,016,100
7/15/201424.8124.8224.7924.822,998,260
7/14/201424.8724.9024.8524.891,793,940
7/11/201424.8724.8724.8424.852,111,960
7/10/201424.8724.9024.8424.863,001,470
7/9/201424.8824.9024.8724.901,552,040
7/8/201424.8824.8924.8524.861,774,850
7/7/201424.8924.9024.8624.861,471,290
7/3/201424.9024.9224.8824.911,590,690
7/2/201424.9024.9124.8924.911,365,140
7/1/201424.8524.8924.8524.892,063,400
6/30/201424.8724.8924.8424.873,103,140
6/27/201424.8524.8624.8324.831,798,430
6/26/201424.8524.8524.8424.84836,013
6/25/201424.8424.8724.8324.842,126,240
6/24/201424.8724.8724.8224.831,786,890
6/20/201424.8524.8624.8224.831,490,500
6/19/201424.8224.8624.8224.851,409,980
6/18/201424.8624.8624.8024.852,763,530
6/17/201424.8524.8624.8424.85822,551
6/16/201424.8424.8624.8424.851,204,130
6/13/201424.8424.8524.8224.852,254,560
6/12/201424.9024.9424.8924.903,001,950
6/11/201424.9124.9124.8824.911,372,740
6/10/201424.9124.9224.8924.911,628,700
6/9/201424.9024.9224.8924.911,437,130
6/6/201424.8824.9124.8824.911,497,460
6/5/201424.8424.9024.8324.904,471,740
6/4/201424.8224.8624.8124.852,836,220
6/3/201424.8124.8424.8124.811,511,090
6/2/201424.8324.8324.7924.811,937,960
5/30/201424.7824.8424.7824.832,506,380
5/29/201424.8124.8224.7724.783,585,520
5/28/201424.7924.8124.7924.81920,014
5/27/201424.7924.8124.7824.802,331,330
5/23/201424.7824.8024.7624.791,729,770
5/22/201424.7624.7824.7524.781,601,740
5/21/201424.7724.7724.7524.772,440,390
5/20/201424.7624.7824.7524.753,188,940
5/19/201424.7724.8024.7424.753,082,410
5/16/201424.7624.7824.7524.771,027,050
5/15/201424.7824.7824.7424.751,447,340
5/13/201424.8624.8724.8324.833,952,580
5/12/201424.8524.8824.8424.871,826,370
5/8/201424.8424.8424.8224.842,347,380
5/7/201424.8324.8524.8124.845,638,830
5/6/201424.7924.8324.7924.821,719,770
5/5/201424.7824.8124.7624.802,347,920
5/2/201424.7624.7824.7524.782,575,960
5/1/201424.7424.7624.7224.763,364,000
4/30/201424.7024.7524.6824.744,254,740
4/29/201424.6924.7024.6724.693,007,180
4/28/201424.6724.7024.6524.701,545,680
4/25/201424.6724.6724.6324.652,187,000
4/24/201424.6724.6824.6324.652,284,630
4/23/201424.6724.6824.6624.671,977,120
4/22/201424.6824.7024.6724.672,857,370
4/21/201424.6624.6924.6624.672,233,340
4/17/201424.6724.6724.6424.663,016,040
4/16/201424.6724.7024.6524.663,475,030
4/15/201424.7024.7124.6324.633,775,790
4/14/201424.7924.7924.7324.742,850,040
4/11/201424.8224.8224.7524.753,516,400
4/10/201424.8124.8324.7924.793,846,030
4/9/201424.7924.8224.7724.823,890,580
4/8/201424.7924.8224.7724.784,492,040
4/7/201424.8424.8524.7924.793,354,940
4/4/201424.8324.8424.8224.821,256,650
4/3/201424.8424.8424.8224.841,960,040
4/2/201424.8424.8524.8124.843,055,290
4/1/201424.8324.8424.8124.842,671,880
3/31/201424.8224.8324.8124.811,258,960
3/28/201424.8124.8224.8124.821,273,470
3/27/201424.8124.8224.8024.82931,576
3/26/201424.7924.8124.7924.802,231,710
3/25/201424.8124.8224.7924.791,431,960
3/24/201424.8024.8224.7924.811,842,920
3/21/201424.7824.8024.7724.801,124,040
3/20/201424.7824.8024.7624.802,663,240
3/19/201424.7924.7924.7724.781,393,480
3/18/201424.7824.8024.7624.783,873,230
3/17/201424.7924.7924.7824.781,436,200
3/14/201424.7924.8024.7524.773,199,510
3/13/201424.8724.8724.8524.851,896,190
3/12/201424.8824.8824.8624.871,784,940
3/11/201424.8624.8724.8624.871,886,690
3/10/201424.8724.8824.8524.851,544,880
3/7/201424.8724.8724.8424.868,082,440
3/6/201424.8624.8724.8424.867,775,080
3/5/201424.8524.8724.8524.8710,836,200
3/4/201424.8524.8624.8524.852,881,690
3/3/201424.8524.8724.8524.874,076,020
2/28/201424.8624.8724.8524.872,831,360
2/27/201424.8624.8724.8524.872,503,030
2/26/201424.8424.8524.8324.851,775,330
2/25/201424.8424.8424.8224.841,753,970
Trading Center