$23.18 0.00 (%) PwrShr ETF FTII Shs PowerShares Senior Loan Portfolio ETFs - NYSE ARCA

Aug. 24, 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
8/24/201623.1723.1923.1623.183,755,360
8/23/201623.1923.1923.1623.172,597,730
8/22/201623.1923.1923.1523.184,122,590
8/19/201623.1823.1923.1523.161,580,180
8/18/201623.1623.1923.1523.181,280,270
8/17/201623.1723.2023.1523.203,389,380
8/16/201623.1423.1723.1423.151,885,770
8/15/201623.1623.1923.1623.172,326,550
8/12/201623.2423.3023.2223.256,641,300
8/11/201623.2323.2523.1923.231,868,430
8/10/201623.2223.2423.2123.221,297,720
8/9/201623.2323.2523.2123.242,793,640
8/8/201623.1823.2223.1723.211,279,250
8/5/201623.1923.1923.1423.181,263,900
8/4/201623.1623.1823.1223.171,542,040
8/3/201623.1423.1623.1123.112,451,480
8/2/201623.1223.1523.0823.096,826,230
8/1/201623.2023.2023.1523.17985,550
7/29/201623.2023.2023.1723.20758,888
7/28/201623.2023.2023.1723.201,979,050
7/27/201623.2023.2123.1723.212,257,290
7/26/201623.2123.2123.1623.18943,770
7/25/201623.1923.2123.1923.211,761,360
7/22/201623.2023.2123.1723.192,895,320
7/21/201623.1823.1923.1723.193,096,080
7/20/201623.1723.1723.1423.152,643,390
7/19/201623.1423.1523.1323.131,751,240
7/18/201623.1123.1623.0923.151,960,910
7/15/201623.0923.1023.0523.051,613,180
7/14/201623.2123.2223.1723.171,454,030
7/13/201623.1623.1823.1223.172,208,320
7/12/201623.1323.1723.1123.143,372,460
7/11/201623.1023.1123.0823.103,248,700
7/8/201623.0023.0923.0023.095,406,440
7/7/201622.9822.9922.9622.981,313,260
7/6/201622.9422.9922.9322.992,388,470
7/5/201622.9322.9522.9122.951,988,440
7/1/201622.9622.9722.9122.961,404,960
6/30/201622.9522.9722.9122.971,807,590
6/29/201622.8822.9522.8722.933,815,950
6/28/201622.7422.8722.7222.873,005,760
6/27/201622.7922.8022.6922.703,724,970
6/24/201622.8722.9122.8122.817,320,450
6/23/201622.9723.0022.9622.971,001,300
6/22/201622.9823.0122.9322.943,827,210
6/21/201622.9723.0122.9522.995,681,070
6/20/201622.8622.9422.8622.943,122,860
6/17/201622.8722.8722.8122.821,338,520
6/16/201622.8722.9922.8022.841,819,970
6/15/201622.9922.9922.8622.932,944,240
6/14/201623.0323.0622.9923.001,652,630
6/13/201623.0723.1023.0323.03755,503
6/10/201623.1023.1223.0423.071,461,020
6/9/201623.1123.1323.0923.112,325,470
6/8/201623.1123.1323.0923.12626,684
6/7/201623.0623.1123.0623.081,659,260
6/6/201623.0923.1023.0623.091,252,000
6/3/201623.0823.1123.0523.101,086,360
6/2/201623.0723.0923.0523.091,028,150
6/1/201623.0723.1023.0323.102,465,670
5/31/201623.0923.0923.0623.071,403,480
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
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center