$19.71 +0.11 (%) PwrShr ETF FTII Shs PowerShares S&P Emerging Markets Low Volatility Portfolio - NYSEARCA

Feb. 12, 2016 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EELV historical data

Date Open High Low Close Volume
2/12/201619.6219.7219.5519.7153,326
2/11/201619.5119.6019.4219.6052,736
2/10/201619.8919.9819.6519.657,489
2/9/201619.5519.6619.3919.5212,576
2/8/201619.6619.8119.5119.7617,877
2/5/201620.0420.0519.8419.9622,183
2/4/201620.0620.2819.9920.1168,856
2/3/201619.6519.9419.3919.9444,281
2/2/201619.8619.8619.3519.46123,318
2/1/201619.8419.9719.7519.80134,862
1/29/201619.7720.0819.7720.0829,130
1/28/201619.4919.5119.3519.4870,501
1/27/201619.1219.3019.0119.1160,640
1/26/201619.0819.1618.9719.0852,566
1/25/201618.8219.0218.8018.80195,134
1/22/201618.9518.9718.8318.9747,608
1/21/201618.4718.7118.3818.54166,041
1/20/201618.4118.6118.1518.53123,966
1/19/201618.8518.8518.5718.6559,804
1/15/201618.4618.6018.3618.52131,393
1/14/201619.0419.2218.8919.1449,496
1/13/201619.1819.3018.8919.00114,464
1/12/201619.2019.2318.9319.0867,321
1/11/201619.0819.1118.7518.9765,939
1/8/201619.3119.3118.9918.9962,755
1/7/201619.1919.4519.1219.1788,520
1/6/201619.6119.6719.4719.51156,910
1/5/201619.8719.9119.8019.82170,891
1/4/201619.9919.9919.6419.8353,885
12/31/201520.3520.4420.2520.2945,498
12/30/201520.5020.5020.3720.3766,177
12/29/201520.6220.6820.5820.6066,837
12/28/201520.6120.6320.4920.60164,838
12/24/201520.4320.7720.4320.6284,479
12/23/201520.5620.7820.4920.65216,869
12/22/201520.4220.5420.3220.5088,862
12/21/201520.3520.9820.1720.3595,557
12/18/201520.5520.5520.2120.22243,261
12/17/201520.6120.6620.4820.49206,490
12/16/201520.4520.7520.4220.64116,630
12/15/201520.2420.4320.2420.33141,049
12/14/201520.0320.0319.8420.01116,576
12/11/201519.9619.9919.7719.80101,994
12/10/201520.5320.5620.3220.39186,679
12/9/201520.8020.8920.4920.65228,825
12/8/201520.7320.8320.5720.79188,257
12/7/201521.2321.2320.9120.9789,571
12/4/201521.1821.3821.1721.32149,047
12/3/201521.2421.3021.0921.1565,642
12/2/201521.3321.4021.1721.22192,906
12/1/201521.5021.5421.3921.541,111,590
11/30/201521.2721.3721.2421.31143,103
11/27/201521.7221.7221.3821.3839,445
11/25/201521.7621.7721.6421.7082,043
11/24/201521.8021.9221.6721.8192,050
11/23/201521.7921.8721.7421.75138,052
11/20/201521.9222.0421.8921.9249,363
11/19/201521.7121.8321.7121.8037,826
11/18/201521.3621.5721.3521.56158,925
11/17/201521.6321.6321.3821.4390,506
11/16/201521.2721.5321.2221.53224,891
11/13/201521.3321.4021.1821.2153,687
11/12/201521.5921.5921.3921.43322,950
11/11/201521.7321.8021.6121.65132,235
11/10/201521.6721.7121.5621.66124,225
11/9/201521.9221.9221.6421.69108,984
11/6/201522.0822.1721.9422.1171,418
11/5/201522.5622.5922.4722.5241,045
11/4/201522.7522.7522.4422.44109,456
11/3/201522.4822.8022.4422.66146,577
10/30/201522.2322.2322.1122.1496,123
10/29/201522.0522.2122.0022.0841,227
10/28/201522.5522.6522.2022.2754,475
10/27/201522.5922.5922.4522.4921,663
10/26/201522.9122.9122.6822.6842,481
10/23/201522.9322.9322.6922.7439,914
10/22/201522.5122.7422.5122.6949,281
10/21/201522.4022.4022.2422.2529,048
10/20/201522.6522.6522.4022.4926,158
10/19/201522.7322.7322.4922.51622,287
10/16/201522.7222.9022.6522.70662,723
10/15/201522.7122.8922.6622.84329,997
10/14/201522.3922.4822.3322.4312,051
10/13/201522.3222.4422.2422.2579,749
10/12/201522.7522.8022.5322.5567,869
10/9/201522.6522.7722.5522.5932,206
10/8/201522.1822.4922.1622.4864,894
10/7/201522.2722.3922.1822.3522,484
10/6/201521.7721.8721.7121.7976,379
10/5/201521.5021.8221.5021.8171,939
10/2/201520.8721.3520.7021.3453,777
10/1/201521.1921.7620.8820.8968,275
9/30/201520.8320.9920.8220.99140,929
9/29/201520.4420.5420.3220.4641,491
9/28/201520.5620.5620.2520.2763,172
9/25/201521.0221.0220.7320.80165,240
9/24/201520.6220.8720.4720.82154,569
9/23/201521.1421.2220.8920.8920,365
9/22/201521.2921.2921.0721.1981,773
9/21/201521.6521.7221.5221.6187,434
  • Showing 1-100 of 1,021 items
  • 1
  • 2
  • 3
  • ...
  • 11
  • >>
Trading Center