$23.22 +0.03 (%) PwrShr ETF FTII Shs PowerShares Senior Loan Portfolio ETFs - NYSE ARCA

Dec. 2, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BKLN historical data

Date Open High Low Close Volume
12/2/201623.2123.2323.2023.224,523,370
12/1/201623.1823.1923.1423.194,644,090
11/30/201623.1323.1623.1123.144,267,820
11/29/201623.1223.1523.1023.113,693,340
11/28/201623.1223.1523.1023.114,644,680
11/25/201623.0923.1223.0623.071,915,940
11/23/201623.1123.1423.1023.103,389,990
11/21/201623.0823.1223.0723.114,159,370
11/18/201623.0823.0823.0323.053,933,150
11/17/201623.0423.0823.0423.054,429,720
11/16/201623.0223.0623.0223.043,215,770
11/15/201623.0323.0723.0023.054,708,330
11/14/201623.0523.1023.0123.064,667,840
11/11/201623.0323.0722.9823.022,266,280
11/10/201623.0823.1023.0123.025,192,540
11/9/201623.0723.1023.0423.072,804,690
11/8/201623.0723.1123.0523.072,680,380
11/7/201623.0223.1223.0223.083,632,590
11/4/201623.0423.0522.9622.985,120,840
11/3/201623.0923.1023.0223.024,194,440
11/2/201623.1523.1723.0623.066,162,490
11/1/201623.1823.1923.1423.156,833,190
10/31/201623.2023.2123.1723.182,971,400
10/28/201623.1923.2223.1823.204,175,690
10/27/201623.2123.2123.1623.162,384,450
10/26/201623.2123.2223.1823.184,131,370
10/25/201623.2223.2323.2123.223,217,910
10/24/201623.2023.2223.1923.217,813,950
10/21/201623.1923.2023.1823.201,401,290
10/20/201623.1923.1923.1623.198,617,130
10/19/201623.1523.1923.1523.181,535,540
10/18/201623.1923.1923.1323.162,914,440
10/17/201623.1623.1723.1323.151,554,230
10/14/201623.1623.1623.1323.144,575,290
10/13/201623.2223.2423.1923.2410,424,600
10/12/201623.2023.2223.1923.214,358,740
10/11/201623.2123.2223.1923.222,837,890
10/10/201623.2323.2323.2123.22972,393
10/7/201623.2023.2323.1823.223,732,540
10/6/201623.2123.2223.1823.212,763,740
10/5/201623.1923.2123.1823.202,820,910
10/4/201623.1923.2023.1623.194,712,060
10/3/201623.1923.2123.1823.214,346,860
9/30/201623.2323.2423.1823.212,154,150
9/29/201623.2223.2323.1823.205,509,870
9/28/201623.2023.2423.1823.247,723,620
9/27/201623.1923.2123.1723.202,699,950
9/26/201623.2023.2023.1623.182,752,620
9/23/201623.2023.2023.1823.182,554,610
9/22/201623.1823.2023.1723.185,461,540
9/21/201623.1423.1923.1423.182,487,290
9/20/201623.1523.1523.1223.141,710,300
9/19/201623.1323.1423.1223.141,994,920
9/16/201623.1223.1323.0923.131,432,040
9/15/201623.1223.1523.0923.157,454,320
9/14/201623.2223.2223.1723.191,276,460
9/13/201623.2423.2423.1723.2010,070,800
9/12/201623.2423.2723.2223.273,009,080
9/9/201623.2523.2523.2123.225,672,000
9/8/201623.2623.2623.2323.257,978,250
9/7/201623.2523.2823.2423.244,135,880
9/6/201623.2523.2723.2423.255,479,490
9/2/201623.2523.2623.2223.233,828,520
9/1/201623.2423.2423.2023.212,801,340
8/31/201623.2323.2423.2123.235,152,230
8/30/201623.2323.2423.2123.232,188,440
8/29/201623.2123.2323.2023.231,395,390
8/26/201623.2023.2123.1823.182,376,820
8/25/201623.2023.2123.1723.188,260,260
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
  • Showing 1-100 of 1,251 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center