POWERSHARES SENIOR LOAN PORT $25.21

down -0.02


23/5/2013 04:23 PM  |  NYSEARCA : BKLN  |  Industries :
Type:

BKLN historical data

Date Open High Low Close Volume
5/22/2013 25.24 25.24 25.20 25.23 43610
5/21/2013 25.22 25.23 25.21 25.22 39316
5/20/2013 25.22 25.22 25.21 25.22 17039
5/17/2013 25.20 25.21 25.20 25.21 18431
5/16/2013 25.20 25.21 25.19 25.21 23907
5/15/2013 25.21 25.21 25.20 25.20 25822
5/14/2013 25.29 25.30 25.29 25.30 20195
5/13/2013 25.31 25.32 25.30 25.31 21553
5/10/2013 25.32 25.32 25.29 25.32 19440
5/9/2013 25.31 25.31 25.29 25.30 28245
5/8/2013 25.26 25.29 25.26 25.29 28967
5/7/2013 25.26 25.27 25.25 25.26 17441
5/6/2013 25.25 25.26 25.24 25.26 19586
5/3/2013 25.23 25.23 25.22 25.23 29718
5/2/2013 25.20 25.22 25.20 25.21 15172
5/1/2013 25.18 25.19 25.18 25.18 51724
4/30/2013 25.18 25.19 25.16 25.19 20373
4/29/2013 25.16 25.17 25.15 25.17 19412
4/26/2013 25.15 25.15 25.12 25.12 26759
4/25/2013 25.13 25.15 25.13 25.15 33398
4/24/2013 25.13 25.14 25.13 25.14 49026
4/23/2013 25.12 25.14 25.12 25.13 66859
4/22/2013 25.12 25.12 25.10 25.12 35399
4/19/2013 25.10 25.12 25.09 25.11 25507
4/18/2013 25.11 25.11 25.09 25.10 16837
4/17/2013 25.11 25.11 25.07 25.10 72696
4/16/2013 25.11 25.12 25.10 25.12 27344
4/15/2013 25.11 25.11 25.08 25.09 30496
4/12/2013 25.19 25.19 25.16 25.18 19001
4/11/2013 25.14 25.15 25.12 25.15 40187
4/10/2013 25.13 25.14 25.12 25.14 20099
4/9/2013 25.13 25.13 25.11 25.13 19769
4/8/2013 25.13 25.13 25.10 25.13 26281
4/5/2013 25.11 25.13 25.11 25.13 16782
4/4/2013 25.12 25.13 25.12 25.12 16405
4/3/2013 25.12 25.12 25.09 25.11 35616
4/2/2013 25.12 25.13 25.11 25.12 25551
4/1/2013 25.11 25.12 25.08 25.10 21791
3/28/2013 25.06 25.11 25.06 25.10 39655
3/27/2013 25.10 25.11 25.06 25.07 18524
3/26/2013 25.11 25.11 25.08 25.11 20520
3/25/2013 25.11 25.11 25.06 25.07 19449
3/22/2013 25.07 25.08 25.06 25.08 21995
3/21/2013 25.07 25.08 25.06 25.08 20723
3/20/2013 25.06 25.08 25.06 25.07 18035
3/19/2013 25.07 25.07 25.04 25.06 38377
3/18/2013 25.05 25.08 25.05 25.08 21416
3/15/2013 25.06 25.07 25.04 25.06 46309
3/14/2013 25.16 25.16 25.14 25.16 22018
3/13/2013 25.12 25.14 25.11 25.14 18660
3/12/2013 25.11 25.12 25.09 25.12 24265
3/11/2013 25.10 25.11 25.09 25.11 22167
3/8/2013 25.07 25.08 25.04 25.07 20964
3/7/2013 25.03 25.06 25.02 25.06 24570
3/6/2013 25.03 25.03 25.02 25.03 17390
3/5/2013 25.00 25.01 25.00 25.01 22332
3/4/2013 25.01 25.01 24.99 25.01 33848
3/1/2013 24.98 25.00 24.98 24.98 15319
2/28/2013 24.99 25.01 24.98 25.00 35634
2/27/2013 25.00 25.01 24.99 25.00 11024
2/26/2013 24.99 25.00 24.96 25.00 11037
2/25/2013 25.00 25.02 24.98 24.98 58068
2/22/2013 25.00 25.00 24.98 25.00 11676
2/21/2013 24.98 24.98 24.95 24.98 13679
2/20/2013 24.99 24.99 24.96 24.96 17265
2/19/2013 24.97 24.99 24.96 24.99 34560
2/15/2013 24.95 24.96 24.93 24.93 47326
2/14/2013 25.02 25.05 25.02 25.05 13990
2/13/2013 25.02 25.02 24.99 25.02 45059
2/12/2013 24.99 25.02 24.99 25.02 50714
2/11/2013 25.00 25.00 24.98 24.99 15558
2/8/2013 25.00 25.01 24.98 25.01 21891
2/7/2013 25.04 25.04 24.99 25.00 24569
2/6/2013 25.07 25.07 25.05 25.06 25448
2/5/2013 25.08 25.10 25.08 25.09 32688
2/4/2013 25.11 25.11 25.06 25.09 23076
2/1/2013 25.14 25.14 25.12 25.13 26296
1/31/2013 25.17 25.17 25.14 25.14 21204
1/30/2013 25.19 25.20 25.15 25.17 13252
1/29/2013 25.20 25.22 25.20 25.22 19475
1/28/2013 25.23 25.25 25.22 25.22 15884
1/25/2013 25.21 25.23 25.21 25.22 24869
1/24/2013 25.20 25.22 25.18 25.22 15855
1/23/2013 25.18 25.18 25.14 25.17 13371
1/22/2013 25.18 25.19 25.16 25.19 13908
1/18/2013 25.17 25.19 25.14 25.19 29422
1/17/2013 25.15 25.16 25.12 25.14 29544
1/16/2013 25.12 25.13 25.04 25.11 11167
1/15/2013 25.11 25.13 25.10 25.11 17070
1/14/2013 25.21 25.22 25.20 25.22 7866
1/11/2013 25.19 25.20 25.16 25.20 17151
1/10/2013 25.18 25.20 25.18 25.20 8886
1/9/2013 25.15 25.18 25.12 25.16 17164
1/8/2013 25.13 25.14 25.10 25.13 17822
1/7/2013 25.09 25.11 25.05 25.09 10050
1/4/2013 25.03 25.06 25.03 25.06 9861
1/3/2013 25.04 25.04 24.98 25.00 7008
1/2/2013 25.03 25.04 25.03 25.04 10736
12/31/2012 24.93 24.99 24.93 24.98 7446
12/28/2012 24.92 24.93 24.92 24.93 7594
Marketplace
Trading Center