$21.51 -0.07 (%) PwrShr ETF FTII Shs PowerShares S&P Emerging Markets Low Volatility Portfolio - NYSE ARCA

Dec. 9, 2016 | 03:59 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

EELV historical data

Date Open High Low Close Volume
12/9/201621.4721.5621.4521.5136,996
12/8/201621.4621.6321.4521.5887,469
12/7/201621.3421.5321.3421.4642,552
12/6/201621.1421.2321.1321.1995,091
12/5/201621.0821.1221.0421.0897,169
12/2/201621.0321.1120.9921.08247,063
12/1/201621.0421.0420.9020.92140,826
11/30/201621.0921.1021.0221.0614,374
11/29/201621.0021.0820.9721.0222,665
11/28/201621.0521.0820.9920.9928,092
11/25/201620.9521.0120.9520.978,230
11/23/201620.8420.8720.7420.8326,935
11/21/201620.9020.9320.8120.8839,462
11/18/201620.8420.8820.7220.7346,038
11/17/201620.9121.0120.8620.9140,200
11/16/201620.8720.9620.8020.9153,623
11/15/201620.8721.1020.8721.0638,479
11/14/201620.7620.8220.6820.7073,627
11/11/201620.9320.9320.5920.7761,249
11/10/201621.5521.5521.0321.14194,178
11/9/201621.7621.9421.6421.68186,196
11/8/201622.1922.4722.1922.4119,937
11/7/201622.1022.2022.0222.1630,685
11/4/201621.7721.8221.6921.7448,577
11/3/201621.8921.9021.7821.7923,026
11/2/201621.9521.9821.8021.8763,017
11/1/201622.1822.2621.8321.9560,213
10/31/201622.1422.1922.1022.14125,072
10/28/201622.1522.2422.0222.09137,909
10/27/201622.3522.3522.1822.2029,696
10/26/201622.3222.3822.2822.2928,994
10/25/201622.4322.5122.4322.4752,277
10/24/201622.4522.4722.3922.4693,753
10/21/201622.2022.4022.2022.3661,291
10/20/201622.4122.4422.3022.3994,524
10/19/201622.3022.5222.3022.4636,298
10/18/201622.2522.3022.1622.2738,592
10/17/201621.9121.9721.9021.94182,798
10/14/201622.0522.1121.9121.9452,124
10/13/201621.7521.9821.6921.9370,793
10/12/201622.0122.0721.9422.0037,730
10/11/201622.2322.2322.0122.05107,106
10/10/201622.4922.5322.4122.4188,250
10/7/201622.3922.4222.2022.3328,766
10/6/201622.3822.4822.2922.4432,140
10/5/201622.5022.6222.4022.62316,766
10/4/201622.5222.5522.2522.33314,359
10/3/201622.4322.5022.3922.47403,275
9/30/201622.4822.5722.4222.5125,485
9/29/201622.7622.7622.4022.4633,297
9/28/201622.6122.7222.4122.6834,030
9/27/201622.4522.5822.3522.5627,410
9/26/201622.5122.5122.3822.3865,594
9/23/201622.7122.7122.5522.56102,760
9/22/201622.8622.8822.7122.7959,347
9/21/201622.4322.7222.3622.6618,845
9/20/201622.4322.4322.2022.2134,893
9/19/201622.2922.3522.1922.21386,935
9/16/201622.1222.1221.9522.10131,428
9/15/201622.2922.5322.2422.4151,585
9/14/201622.1922.4022.1922.2557,029
9/13/201622.3522.3722.1022.1471,068
9/12/201622.3222.6622.2422.57114,960
9/9/201622.7422.7422.4222.4940,343
9/8/201623.1423.1422.9623.0036,529
9/7/201623.2523.2523.1223.1970,562
9/6/201623.0823.2723.0123.2280,007
9/2/201622.9322.9922.8222.96183,038
9/1/201622.6422.7322.5522.6869,453
8/31/201622.7722.7722.6022.7626,764
8/30/201622.9623.0222.8222.8715,409
8/29/201622.8823.0222.8723.0056,178
8/26/201623.1723.3422.7822.9242,215
8/25/201623.0823.1523.0423.0833,282
8/24/201622.9023.0622.9023.0269,730
8/23/201623.2623.2622.9522.9778,520
8/22/201623.1523.1523.0023.1134,416
8/19/201623.2123.3323.2123.2954,057
8/18/201623.4123.5323.4023.4626,495
8/17/201623.2923.4023.1523.3460,655
8/16/201623.5623.5623.4723.4884,772
8/15/201623.5023.6223.5023.5722,533
8/12/201623.4523.4923.3523.3934,983
8/11/201623.4423.5923.3623.5881,876
8/10/201623.4823.4923.3323.4038,190
8/9/201623.1823.3723.1823.3181,245
8/8/201623.0723.1723.0723.1230,767
8/5/201622.8822.9622.7522.9696,869
8/4/201622.7422.8522.6922.7754,225
8/3/201622.5322.7522.5322.7388,455
8/2/201622.8422.8422.5522.67128,127
8/1/201622.8822.8922.7522.79293,800
7/29/201622.7422.8322.6322.8036,640
7/28/201622.6322.6922.5522.6939,558
7/27/201622.6522.6722.4322.5353,061
7/26/201622.5722.6722.5322.6133,613
7/25/201622.6822.6822.5222.5520,209
7/22/201622.6322.7022.5722.6721,458
7/21/201622.6222.6522.5422.5654,026
7/20/201622.6322.7322.5722.6952,146
  • Showing 1-100 of 1,229 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center