PwrShr ETF FTII Shs PowerShares S&P Emerging Markets Low Volatility Portfolio $28.92

down -0.05


24/7/2014 09:30 AM  |  NYSEARCA : EELV
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EELV historical data

Date Open High Low Close Volume
7/23/201428.9228.9728.8928.9719,549
7/22/201428.8928.9628.8628.9118,794
7/21/201428.6128.7228.5728.726,776
7/18/201428.3728.6428.3728.6418,326
7/17/201428.5828.6128.2328.2325,053
7/16/201428.6628.6628.5828.6221,274
7/15/201428.7328.7328.5228.6211,230
7/14/201428.6228.7028.6228.6417,425
7/11/201428.5828.5828.4228.4620,447
7/10/201428.3428.5328.3328.4622,450
7/9/201428.4528.7128.4528.6260,081
7/8/201428.5128.5428.4128.4910,666
7/7/201428.4228.4928.4228.4424,616
7/3/201428.3728.6028.3728.6021,555
7/2/201428.4228.5028.4128.4762,186
7/1/201428.3628.5428.3528.54196,911
6/30/201428.1928.2928.1428.1512,238
6/27/201428.1028.2228.1028.2213,848
6/26/201428.2428.2428.1128.2047,984
6/25/201428.0628.1027.9928.094,195
6/24/201428.1928.2428.0228.0523,845
6/20/201428.0528.0927.9528.0930,000
6/19/201428.4028.4028.2028.3010,317
6/18/201428.0228.3728.0228.3712,633
6/17/201428.1228.1528.0728.108,713
6/16/201428.2728.3028.1128.117,437
6/13/201428.1728.2428.1428.173,748
6/12/201428.3728.3728.1628.179,397
6/11/201428.3228.3328.1928.277,935
6/10/201428.2228.3528.1828.3559,179
6/9/201428.0028.1928.0028.1513,348
6/6/201428.0328.1528.0228.0784,121
6/5/201427.7827.9427.7827.9223,091
6/4/201427.6927.7527.5927.7416,365
6/3/201427.6727.8427.5927.7630,482
6/2/201427.7427.8727.7027.70185,946
5/30/201428.0028.0227.8227.8417,872
5/29/201428.0428.0727.9728.0318,699
5/28/201428.0028.0027.8527.9721,447
5/27/201427.7627.9127.7127.7779,530
5/23/201427.9928.0027.9327.9321,440
5/22/201427.9827.9927.9227.9950,148
5/21/201427.8027.8427.7727.8416,607
5/20/201427.7827.8527.6227.7017,714
5/19/201427.9128.0227.9028.0244,293
5/16/201427.8827.9927.8427.9818,789
5/15/201427.8427.8827.6427.6813,895
5/13/201427.8927.8927.7027.7916,299
5/12/201427.7327.7427.6527.7345,725
5/8/201427.6327.8527.6327.7435,835
5/7/201427.3827.6727.3827.58102,157
5/6/201427.4927.6327.4727.4911,401
5/5/201427.2227.4927.2227.3620,996
5/2/201427.4727.5127.3627.4936,746
5/1/201427.3227.4727.2227.45162,778
4/30/201427.1627.2527.0727.1873,835
4/29/201427.2127.2927.1827.2114,719
4/28/201427.1427.1426.8227.0735,612
4/25/201426.7926.8226.7026.8010,375
4/24/201427.1127.1426.9427.0819,998
4/23/201427.1027.1427.0427.1438,511
4/22/201427.3827.3927.2027.3340,335
4/21/201427.2527.4527.2527.3727,514
4/17/201427.4227.5827.3627.5543,515
4/16/201427.2327.3527.1127.2815,746
4/15/201427.3127.3126.8427.0416,657
4/14/201427.4127.4127.1927.2838,665
4/11/201427.2727.3027.1627.27102,632
4/10/201427.5527.5727.2027.2887,069
4/9/201427.3327.5527.1927.49113,239
4/8/201427.1127.3927.1127.22144,009
4/7/201426.9527.0026.8126.9063,397
4/4/201426.9627.2226.7226.7785,540
4/3/201426.6726.7826.5926.77129,017
4/2/201426.7026.8926.7026.89126,224
4/1/201426.7126.8526.7126.8537,592
3/31/201426.6226.7926.6126.6883,829
3/28/201426.6326.6726.5126.5912,918
3/27/201426.1226.5126.1226.4962,977
3/26/201426.2626.2626.0426.1049,654
3/25/201425.8726.1125.8726.0718,379
3/24/201425.6325.7925.6125.7641,761
3/21/201425.7725.8525.6225.6614,779
3/20/201425.3625.6625.3325.6112,581
3/19/201425.7525.9125.5425.5410,541
3/18/201425.8726.0425.8726.0211,771
3/17/201425.8525.8725.7425.8333,949
3/14/201425.5925.6225.4825.5639,400
3/13/201425.7025.8425.3625.4213,421
3/12/201425.4725.7425.4725.7413,616
3/11/201425.7925.9625.5825.5915,121
3/10/201425.9725.9725.6925.8616,338
3/7/201426.1826.1825.9225.975,390
3/6/201426.2926.4026.2326.3714,577
3/5/201425.7726.0425.7726.0426,069
3/4/201426.0026.1225.8725.9559,456
3/3/201425.5125.6925.4525.6240,131
2/28/201426.1826.2125.9425.9869,015
2/27/201425.8026.1225.8026.1230,647
2/26/201425.9025.9325.6425.8026,799
Trading Center