$24.46 -0.01 (%) PwrShr ETF FTII Shs PowerShares Senior Loan Portfolio ETFs - NYSEARCA

Sep. 17, 2014 | 11:40 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BKLN historical data

Date Open High Low Close Volume
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
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
  • Showing 1-100 of 888 items
  • 1
  • 2
  • 3
  • ...
  • 9
  • >>
Trading Center