$23.69 +0.01 (%) PwrShr ETF FTII Shs PowerShares Senior Loan Portfolio ETFs - NYSEARCA

Jul. 31, 2015 | 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
7/31/201523.7223.7323.6923.691,195,380
7/30/201523.7023.7223.6723.681,091,080
7/29/201523.6523.7223.6523.692,427,590
7/28/201523.6423.6923.6323.691,070,730
7/27/201523.6723.6923.6323.641,245,750
7/24/201523.6523.7523.6523.661,774,570
7/23/201523.8223.8223.6923.703,007,110
7/22/201523.8323.8523.8123.821,755,990
7/21/201523.8723.8923.8523.851,277,050
7/20/201523.8923.9123.8823.901,338,850
7/17/201523.8723.9223.8523.923,026,170
7/16/201523.8523.9023.8323.891,586,780
7/15/201523.8423.8723.8123.856,801,670
7/14/201523.9323.9623.9223.951,460,200
7/13/201523.9123.9523.9023.943,460,910
7/10/201523.8523.9123.8523.901,403,410
7/9/201523.8323.8923.8023.841,927,290
7/8/201523.8623.8823.8523.872,995,000
7/7/201523.8623.9123.8323.9111,406,600
7/6/201523.8023.8523.7923.851,112,470
7/2/201523.8023.8423.8023.831,363,060
7/1/201523.8323.8523.7923.822,143,870
6/30/201523.7923.8223.7723.795,389,540
6/29/201523.7923.8023.7423.741,877,840
6/26/201523.8423.8623.8423.861,316,940
6/25/201523.8323.8623.8323.851,165,570
6/24/201523.8423.8523.8323.851,166,760
6/23/201523.8523.8723.8323.832,679,180
6/22/201523.8223.8623.8223.851,349,870
6/19/201523.8323.8523.8023.811,872,000
6/18/201523.8323.8523.8223.832,541,740
6/17/201523.8823.8823.8123.821,040,510
6/16/201523.8523.8823.8223.851,348,150
6/15/201523.8723.9123.8323.832,723,740
6/12/201523.9624.0023.9523.951,749,590
6/11/201523.9824.0123.9623.983,657,980
6/10/201523.9724.0223.9723.972,445,480
6/9/201524.0024.0123.9623.972,210,700
6/8/201523.9824.0223.9723.973,003,250
6/5/201523.9924.0423.9923.992,972,640
6/4/201524.0724.0924.0424.041,847,190
6/3/201524.1324.1324.0724.091,033,100
6/2/201524.1324.1524.1024.12779,449
6/1/201524.1424.1624.1224.162,597,430
5/29/201524.1124.1424.0924.141,289,430
5/28/201524.1424.1424.0824.09884,580
5/27/201524.1324.1424.0924.10857,749
5/26/201524.1524.1524.0824.091,907,520
5/22/201524.1524.1524.1224.141,679,650
5/21/201524.1224.1524.1024.141,086,260
5/20/201524.1124.1224.0824.091,907,130
5/19/201524.1324.1324.0824.091,352,560
5/18/201524.1524.1724.1324.141,146,760
5/15/201524.1524.1524.1124.121,605,190
5/14/201524.1824.2424.1624.201,292,500
5/13/201524.1824.2324.1524.151,153,470
5/12/201524.1824.2324.1724.181,280,660
5/11/201524.1924.2524.1724.221,864,290
5/8/201524.1524.2024.1424.19880,614
5/7/201524.1524.2124.1124.172,746,600
5/6/201524.1224.1824.1024.144,014,200
5/5/201524.2524.2524.0824.089,723,690
5/4/201524.2424.2624.2024.252,421,670
5/1/201524.1524.2424.1524.242,118,150
4/30/201524.1824.1924.1424.181,779,800
4/29/201524.1724.1924.1724.19863,352
4/28/201524.2024.2024.1624.181,514,650
4/27/201524.2024.2024.1624.181,699,490
4/24/201524.1824.2124.1524.191,551,130
4/23/201524.2024.2024.1624.191,569,240
4/22/201524.1424.1924.1324.191,721,190
4/21/201524.1724.1924.1224.122,217,550
4/20/201524.1624.2024.1324.171,955,390
4/17/201524.2224.2224.1224.131,905,570
4/16/201524.2124.2424.1824.221,658,210
4/15/201524.1824.2324.1824.221,988,950
4/14/201524.2724.2724.2524.26861,519
4/13/201524.2524.2824.2424.275,207,870
4/10/201524.2424.2824.2424.288,355,420
4/9/201524.2524.2624.2124.254,811,510
4/8/201524.2324.2424.2124.244,487,680
4/7/201524.1824.2124.1724.213,902,370
4/6/201524.1724.2124.1624.186,432,710
4/2/201524.1624.1824.1024.184,849,940
4/1/201524.1424.1624.0924.153,793,950
3/31/201524.1024.1424.0824.094,456,150
3/30/201524.0724.1524.0524.132,925,480
3/27/201524.0324.0724.0224.04963,687
3/26/201524.0324.0524.0124.041,457,470
3/25/201524.0124.0524.0024.032,915,240
3/24/201524.0024.0424.0024.003,366,880
3/23/201524.0024.0323.9924.015,608,290
3/20/201524.0224.0524.0024.012,857,540
3/19/201524.0324.0523.9824.031,439,330
3/18/201523.9624.0623.9624.064,524,740
3/17/201523.9623.9923.9523.973,930,990
3/16/201524.0624.0723.9923.995,463,050
3/13/201524.0924.1224.0424.062,417,330
3/11/201524.1324.1424.1024.132,375,730
3/10/201524.0824.1324.0824.132,578,580
  • Showing 1-100 of 1,106 items
  • 1
  • 2
  • 3
  • ...
  • 12
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!