POWERSHARES S&P EMERGING MARKE $29.05

down -0.27


24/5/2013 04:24 PM  |  NYSEARCA : EELV  |  Industries :
Type:

EELV historical data

Date Open High Low Close Volume
5/24/2013 29.06 29.10 28.96 29.05 257
5/23/2013 29.00 29.35 29.00 29.32 987
5/22/2013 29.76 29.92 29.28 29.36 673
5/21/2013 29.63 29.71 29.45 29.67 299
5/20/2013 29.68 29.69 29.60 29.67 381
5/17/2013 29.76 29.80 29.67 29.80 513
5/16/2013 29.87 29.93 29.76 29.78 1082
5/15/2013 29.85 29.92 29.71 29.87 1063
5/14/2013 29.69 29.96 29.69 29.93 530
5/13/2013 29.70 29.88 29.70 29.81 427
5/10/2013 29.76 29.92 29.72 29.85 206
5/9/2013 30.21 30.21 29.87 29.95 291
5/8/2013 30.14 30.31 30.14 30.21 239
5/7/2013 30.09 30.09 29.90 29.98 285
5/6/2013 29.79 30.01 29.79 29.90 305
5/3/2013 29.68 29.80 29.68 29.73 278
5/2/2013 29.56 29.60 29.44 29.60 278
5/1/2013 29.40 29.43 29.23 29.30 337
4/30/2013 29.35 29.56 29.26 29.55 207
4/29/2013 29.18 29.33 29.17 29.28 437
4/26/2013 29.17 29.17 29.01 29.11 267
4/25/2013 29.07 29.26 29.07 29.19 260
4/24/2013 29.02 29.06 28.92 28.99 413
4/23/2013 28.82 29.06 28.82 29.04 294
4/22/2013 28.86 28.89 28.69 28.89 271
4/19/2013 28.90 28.91 28.73 28.87 368
4/18/2013 28.80 28.80 28.51 28.61 351
4/17/2013 28.68 28.73 28.40 28.59 302
4/16/2013 28.91 28.93 28.60 28.90 318
4/15/2013 28.79 28.79 28.31 28.36 353
4/12/2013 29.13 29.13 28.82 28.94 181
4/11/2013 29.00 29.21 29.00 29.14 124
4/10/2013 28.87 29.16 28.87 29.12 364
4/9/2013 28.72 28.96 28.63 28.93 1049
4/8/2013 28.63 28.76 28.50 28.76 253
4/5/2013 28.37 28.69 28.31 28.68 254
4/4/2013 28.67 28.74 28.61 28.68 132
4/3/2013 28.87 28.94 28.61 28.63 269
4/2/2013 28.80 28.96 28.80 28.88 422
4/1/2013 28.89 29.02 28.73 28.76 515
3/28/2013 28.84 28.90 28.70 28.89 934
3/27/2013 28.50 28.77 28.47 28.77 441
3/26/2013 28.55 28.74 28.55 28.74 883
3/25/2013 28.55 28.62 28.31 28.35 289
3/22/2013 28.25 28.35 28.25 28.35 246
3/21/2013 28.39 28.39 28.19 28.25 559
3/20/2013 28.56 28.56 28.41 28.44 526
3/19/2013 28.53 28.53 28.18 28.33 218
3/18/2013 28.50 28.59 28.45 28.48 97
3/15/2013 28.71 28.76 28.66 28.71 488
3/14/2013 28.90 28.97 28.90 28.95 213
3/13/2013 29.01 29.01 28.86 28.88 2069
3/12/2013 29.21 29.21 29.02 29.06 188
3/11/2013 29.33 29.33 29.20 29.29 169
3/8/2013 29.32 29.34 29.17 29.31 545
3/7/2013 29.12 29.13 28.99 29.11 263
3/6/2013 29.20 29.20 29.00 29.07 241
3/5/2013 28.99 29.14 28.99 29.09 328
3/4/2013 28.97 28.97 28.67 28.91 124
3/1/2013 28.94 29.03 28.86 28.96 347
2/28/2013 29.17 29.17 28.75 28.79 283
2/27/2013 28.70 28.89 28.53 28.88 435
2/26/2013 28.85 28.85 28.47 28.66 516
2/25/2013 28.98 28.98 28.46 28.46 470
2/22/2013 28.58 28.79 28.54 28.73 779
2/21/2013 28.72 28.72 28.41 28.55 917
2/20/2013 28.95 28.99 28.71 28.72 409
2/19/2013 28.92 28.97 28.85 28.96 353
2/15/2013 29.12 29.12 28.93 28.97 320
2/14/2013 29.00 29.05 28.95 29.00 220
2/13/2013 29.09 29.09 28.96 28.99 286
2/12/2013 28.78 28.92 28.75 28.90 269
2/11/2013 29.10 29.10 28.85 28.89 402
2/8/2013 28.91 29.09 28.89 29.09 490
2/7/2013 28.86 29.00 28.72 28.87 607
2/6/2013 28.90 28.91 28.73 28.90 402
2/5/2013 29.00 29.10 28.98 29.05 214
2/4/2013 28.89 28.98 28.65 28.70 411
2/1/2013 29.02 29.10 28.90 29.04 769
1/31/2013 28.83 28.87 28.77 28.78 347
1/30/2013 28.82 28.88 28.74 28.81 783
1/29/2013 28.86 28.97 28.86 28.94 114
1/28/2013 28.84 28.84 28.64 28.73 135
1/25/2013 29.04 29.04 28.84 28.96 371
1/24/2013 28.86 28.93 28.80 28.86 439
1/23/2013 28.86 28.87 28.73 28.83 364
1/22/2013 28.91 28.95 28.81 28.95 225
1/18/2013 29.04 29.11 28.98 29.11 190
1/17/2013 29.04 29.13 28.99 29.12 219
1/16/2013 28.75 28.96 28.75 28.96 588
1/15/2013 28.81 28.86 28.77 28.86 67
1/14/2013 29.06 29.06 28.90 28.91 161
1/11/2013 28.96 29.01 28.84 29.00 411
1/10/2013 29.22 29.22 28.96 29.10 167
1/9/2013 28.94 29.13 28.94 29.05 404
1/8/2013 29.04 29.04 28.85 28.91 165
1/7/2013 29.06 29.11 28.99 29.02 562
1/4/2013 29.04 29.20 28.98 29.12 302
1/3/2013 29.04 29.15 28.97 29.04 128
1/2/2013 28.97 29.09 28.93 29.07 845
Marketplace
Trading Center