$26.53 -0.24 (%) PwrShr ETF FTII Shs PowerShares S&P Emerging Markets Low Volatility Portfolio - NYSEARCA

Apr. 17, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EELV historical data

Date Open High Low Close Volume
4/17/201526.5426.9926.4726.5338,612
4/16/201526.8126.9326.6226.7776,491
4/15/201526.5926.6926.3826.6169,120
4/14/201526.6626.6626.4426.5313,876
4/13/201526.4726.5026.2726.2760,716
4/10/201526.7126.7126.5126.6353,323
4/9/201526.7726.7726.5826.6439,209
4/8/201526.7226.7226.4826.5423,297
4/7/201526.4926.6126.3926.45156,004
4/6/201526.3526.6526.3526.5145,658
4/2/201526.1426.3226.1426.3260,589
4/1/201526.0126.0125.7725.87172,623
3/31/201525.7625.7625.6625.6810,726
3/30/201525.6925.8425.6025.8120,305
3/27/201525.6525.6525.4725.5620,601
3/26/201525.6125.6225.5225.5611,748
3/25/201526.0926.0925.5225.529,840
3/24/201525.9925.9925.7825.9915,235
3/23/201525.9025.9025.6925.8110,521
3/20/201525.5225.7725.5225.775,454
3/19/201525.5325.5725.4025.4823,756
3/18/201525.3325.9525.2025.8640,827
3/17/201525.2225.3525.2025.3228,411
3/16/201525.1525.2525.1325.2441,220
3/13/201525.0625.0624.8524.9427,864
3/11/201524.9225.0324.9224.9810,430
3/10/201525.0725.0724.8424.8419,502
3/9/201525.4125.4225.3425.3544,425
3/6/201525.5825.5825.2525.3349,593
3/5/201525.8225.8225.6425.7340,651
3/4/201525.7925.8525.5925.6934,026
3/3/201525.9626.0125.8425.8465,981
3/2/201526.2426.2425.9526.03241,647
2/27/201526.2226.4026.1526.269,950
2/26/201526.3826.3826.2626.3210,889
2/25/201526.3326.3726.2826.3350,730
2/24/201526.2526.4125.9826.3911,994
2/23/201526.1426.1425.9326.01104,072
2/20/201526.0426.2225.9926.1724,919
2/19/201525.9026.1225.8826.0637,405
2/18/201526.0226.1225.9026.0325,490
2/17/201526.0326.1726.0126.0929,451
2/13/201526.1126.3426.0726.2618,523
2/12/201525.8326.1425.8326.1231,981
2/11/201525.7625.7625.5225.6745,128
2/10/201525.9825.9825.8425.92102,604
2/9/201526.0026.0025.8925.9129,195
2/6/201526.2826.2825.8325.92154,155
2/5/201526.0926.3526.0526.33390,569
2/4/201526.2226.2625.9325.94116,341
2/3/201525.9726.2425.9626.24300,529
2/2/201525.5425.9225.5225.85349,520
1/30/201525.6725.6825.4325.4555,720
1/29/201525.7625.8725.6525.8760,344
1/28/201526.1326.1325.8125.8127,766
1/27/201525.9726.0625.9126.0239,414
1/26/201526.1126.1625.9926.1135,957
1/23/201526.0726.1726.0426.07101,554
1/22/201525.7826.1425.7826.1484,537
1/21/201525.4625.7125.4625.7135,896
1/20/201525.3325.3525.1925.3328,852
1/16/201525.1425.3625.0825.3517,373
1/15/201525.4125.4125.2225.2248,357
1/14/201525.1225.2224.9725.16135,063
1/13/201525.3925.5725.2125.3376,174
1/12/201525.2825.2825.0625.1433,027
1/9/201525.4025.4025.1825.2266,494
1/8/201525.3225.4925.3225.3477,546
1/6/201524.8324.9324.5224.6749,766
1/5/201525.1425.1424.7224.75146,896
1/2/201525.5625.5625.1925.24117,775
12/31/201425.3625.6525.2725.57595,790
12/30/201425.2625.4225.2625.3291,532
12/29/201425.2625.4225.2625.3016,816
12/26/201425.4225.4725.2425.3568,433
12/24/201425.1325.3325.1325.3325,125
12/23/201425.3125.3125.0725.21116,901
12/22/201425.2025.3325.2025.3026,567
12/19/201425.2625.2625.0525.1441,749
12/18/201425.4125.5125.1925.3887,262
12/17/201424.5525.4424.5525.17202,755
12/16/201424.5024.8724.3824.54138,462
12/15/201424.8624.8924.4724.6283,822
12/12/201424.9625.1124.8224.87155,063
12/11/201425.3025.3625.1925.1921,103
12/10/201425.6625.6625.3125.3217,890
12/9/201425.6825.7325.5525.73145,382
12/8/201425.8625.8725.7525.7997,655
12/5/201426.1326.1325.9226.0024,150
12/4/201426.1926.1926.0726.0762,306
12/3/201426.1426.2526.1426.1823,861
12/2/201426.2526.2526.0926.13105,616
12/1/201426.3026.3026.1126.1547,988
11/28/201426.8826.8826.6626.6615,392
11/26/201427.0527.2027.0027.1626,740
11/25/201427.1827.1826.9626.9635,693
11/24/201427.1727.1727.0327.0939,486
11/21/201427.0627.2327.0627.2330,174
11/20/201426.8626.8626.7026.75177,083
11/19/201426.7726.8926.7126.8538,668
  • Showing 1-100 of 814 items
  • 1
  • 2
  • 3
  • ...
  • 9
  • >>
Trading Center