$24.39 +0.06 (%) PwrShr ETF FTII Shs PowerShares Senior Loan Portfolio ETFs - NYSEARCA

Nov. 25, 2014 | 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
11/25/201424.3324.3924.3024.392,757,440
11/24/201424.3524.3924.3124.333,591,240
11/21/201424.3324.3524.3024.311,555,080
11/20/201424.2924.3224.2624.323,170,400
11/19/201424.3324.3324.2824.281,453,960
11/18/201424.3524.3724.3124.351,574,710
11/17/201424.3224.3724.3124.352,441,070
11/14/201424.3824.3824.3124.342,186,700
11/13/201424.4024.4624.3824.443,066,310
11/12/201424.3924.4024.3524.401,170,310
11/11/201424.3624.3924.3624.37656,596
11/10/201424.4024.4224.3624.371,622,200
11/7/201424.4024.4224.3824.39996,174
11/6/201424.3824.4224.3824.421,927,470
11/5/201424.4124.4124.3624.402,803,990
11/4/201424.3924.4224.3724.401,715,180
11/3/201424.3624.4024.3624.391,349,680
10/31/201424.3324.3924.3124.383,762,720
10/30/201424.2824.3224.2724.302,036,160
10/29/201424.3024.3124.2224.253,194,870
10/28/201424.2924.3324.2724.275,445,520
10/27/201424.2324.3124.2224.301,847,290
10/24/201424.2724.3124.2424.301,775,490
10/23/201424.1924.3024.1924.291,973,830
10/22/201424.3024.3024.2024.263,603,290
10/21/201424.1524.3024.1524.293,676,600
10/20/201424.1324.2024.1024.182,640,090
10/17/201423.9424.0923.9424.096,661,290
10/16/201423.8623.9223.8123.918,618,700
10/15/201424.1024.0723.9423.974,955,570
10/14/201424.2224.2724.1924.192,893,360
10/13/201424.2624.2924.2224.242,161,530
10/10/201424.3224.3424.3024.302,168,100
10/9/201424.3924.4124.3524.352,277,600
10/8/201424.3624.4124.3524.412,034,500
10/7/201424.4024.4024.3524.363,044,500
10/6/201424.3624.4024.3524.392,114,090
10/3/201424.3124.3524.3024.353,144,730
10/2/201424.3024.3324.2824.285,413,530
10/1/201424.3024.3324.2824.292,903,690
9/30/201424.2824.3024.2524.284,299,440
9/29/201424.2524.3124.2324.278,583,380
9/26/201424.3024.3224.2024.277,197,780
9/25/201424.4224.4224.3124.325,254,810
9/24/201424.4624.4724.4224.441,430,360
9/23/201424.4624.4824.4524.451,764,030
9/22/201424.4824.5024.4624.462,133,260
9/19/201424.4724.5124.4624.482,348,600
9/18/201424.4524.4824.4424.463,578,010
9/17/201424.4624.4824.4424.442,311,430
9/16/201424.4624.4824.4624.472,294,920
9/15/201424.5124.5124.4624.462,009,830
9/12/201424.5724.5924.5424.562,904,590
9/11/201424.5924.6124.5624.562,645,280
9/10/201424.6524.6524.5924.591,889,740
9/9/201424.5824.6524.5824.643,562,910
9/8/201424.6524.6524.5824.582,972,880
9/5/201424.6424.6624.6224.633,263,590
9/4/201424.7224.7324.6324.645,754,270
9/3/201424.7524.7524.7324.741,282,810
9/2/201424.7224.7424.7124.742,059,060
8/29/201424.7324.7324.7124.731,755,550
8/28/201424.7324.7524.7224.735,359,800
8/27/201424.7424.7524.7124.743,180,080
8/26/201424.7324.7424.7124.734,212,110
8/25/201424.7324.7324.6924.721,726,740
8/22/201424.7024.7024.6724.692,048,020
8/21/201424.6024.6824.6024.682,704,490
8/20/201424.5724.6324.5724.633,504,860
8/19/201424.5424.5924.5324.584,141,230
8/18/201424.5324.5424.5224.532,888,690
8/15/201424.5524.5624.5124.562,106,180
8/14/201424.6124.6124.5924.591,242,500
8/13/201424.5824.6224.5824.611,571,060
8/12/201424.6024.6124.5724.571,645,290
8/11/201424.5824.6324.5824.592,233,600
8/8/201424.5824.6224.5824.581,748,870
8/7/201424.6124.6124.5724.581,702,810
8/6/201424.5724.5924.5624.593,535,880
8/5/201424.5824.5924.5524.554,386,610
8/4/201424.5524.5724.5224.565,116,300
8/1/201424.6224.6424.5524.566,197,520
7/31/201424.6724.6824.5924.618,164,040
7/30/201424.7524.7524.6724.675,503,750
7/29/201424.7524.7724.7324.732,993,090
7/28/201424.8124.8124.7224.752,050,490
7/25/201424.7924.7924.7724.781,213,720
7/24/201424.8024.8224.7724.772,119,950
7/23/201424.7724.8124.7624.813,536,870
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
  • Showing 1-100 of 938 items
  • 1
  • 2
  • 3
  • ...
  • 10
  • >>
Trading Center