$24.00 -0.03 (%) PwrShr ETF FTII Shs PowerShares Senior Loan Portfolio ETFs - NYSEARCA

Jan. 27, 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
1/27/201523.9624.0223.9524.002,405,890
1/26/201524.0024.0323.9624.032,665,230
1/23/201523.9624.0223.9024.023,964,990
1/22/201523.9223.9723.8923.972,175,340
1/21/201523.8923.9223.8723.921,955,850
1/20/201523.8923.9223.8623.913,179,080
1/16/201523.8023.9023.8023.903,713,400
1/15/201523.8523.8623.7923.792,359,340
1/14/201523.9223.9723.9123.931,595,530
1/13/201523.9423.9523.9223.941,763,660
1/12/201523.9623.9623.9123.911,753,340
1/9/201523.9423.9723.8923.921,796,280
1/8/201523.8623.9523.8523.902,539,420
1/6/201523.9023.9423.8123.862,627,630
1/5/201523.9724.0023.9223.931,680,890
1/2/201524.0024.0923.9823.991,058,030
12/31/201423.9324.0323.8924.033,180,190
12/30/201423.9724.0023.9223.932,572,350
12/29/201423.9524.0123.9523.982,389,600
12/26/201424.0124.0123.9423.941,499,810
12/24/201423.9524.0123.9423.961,757,510
12/23/201423.9524.0023.9323.964,091,120
12/22/201423.9724.0323.9624.004,492,690
12/19/201423.8724.0423.8724.033,741,470
12/18/201423.7623.8823.7523.813,065,380
12/17/201423.5023.7923.4723.696,100,530
12/16/201423.5623.6223.4923.506,523,440
12/15/201423.7123.7723.6523.663,790,380
12/12/201423.8423.8523.7723.835,517,000
12/11/201423.9223.9623.9023.925,991,660
12/10/201424.0024.0123.9423.955,372,390
12/9/201424.0924.1024.0124.035,522,550
12/8/201424.1424.1724.1324.133,054,960
12/5/201424.1824.2024.1424.142,375,060
12/4/201424.2124.2224.1724.171,911,920
12/3/201424.2124.2624.2024.262,132,540
12/2/201424.2724.2924.2224.223,404,490
12/1/201424.3024.3624.2924.292,916,540
11/28/201424.3524.4024.3324.351,396,610
11/26/201424.3524.4024.3224.392,667,550
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
  • Showing 1-100 of 978 items
  • 1
  • 2
  • 3
  • ...
  • 10
  • >>
Trading Center