$26.57 +0.13 (%) PwrShr ETF FTII Shs PowerShares S&P Emerging Markets Low Volatility Portfolio - NYSEARCA

Oct. 21, 2014 | 03:58 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EELV historical data

Date Open High Low Close Volume
10/21/201426.5726.7726.5526.57138,646
10/20/201426.4826.4926.3926.4412,625
10/17/201426.2326.4426.2326.3523,561
10/16/201425.8126.3425.8126.0572,271
10/15/201426.2426.3825.8126.24107,147
10/14/201426.6526.7526.5526.6754,656
10/13/201426.6126.8626.6126.6543,878
10/10/201426.7626.8426.4626.4688,260
10/9/201427.1627.2326.9126.9934,397
10/8/201426.9027.3126.8227.3151,943
10/7/201427.0827.1426.9226.9427,712
10/6/201427.4027.4027.1527.1939,573
10/3/201427.1227.1226.8627.0831,543
10/2/201426.9727.0226.6526.87130,338
10/1/201427.0827.0926.6526.6799,582
9/30/201427.2627.2627.0527.1934,403
9/29/201427.2027.2127.0727.2131,831
9/26/201427.5027.6127.4627.5313,651
9/25/201427.7327.7327.4027.4813,655
9/24/201427.7728.0727.7728.0635,419
9/23/201427.7227.8627.6827.76176,110
9/22/201428.1328.1327.7127.89133,650
9/19/201428.5028.5028.1828.2442,488
9/18/201428.6228.7128.6228.6866,839
9/17/201428.7528.9028.6028.6244,594
9/16/201428.5229.0328.5228.8832,127
9/15/201428.7828.7828.5228.6424,822
9/12/201428.8928.8928.7028.7873,843
9/11/201429.0929.0929.0129.0727,524
9/10/201429.1129.2429.0029.2348,744
9/9/201429.4329.4329.1529.1992,594
9/8/201429.8029.8029.4729.5213,456
9/5/201429.6229.7829.5829.7825,101
9/4/201429.8229.8229.5629.5612,750
9/3/201429.7729.7729.5529.6981,936
9/2/201429.4529.4529.2729.39147,836
8/29/201429.5829.5829.4229.4910,244
8/28/201429.6429.6429.4329.566,411
8/27/201429.6929.6929.5829.69133,746
8/26/201429.4729.4929.3029.4923,209
8/25/201429.3929.3929.2829.3757,452
8/22/201429.4229.4229.1829.2810,515
8/21/201429.2929.3029.2229.2515,812
8/20/201429.3029.3629.2129.3343,450
8/19/201429.2929.4029.2929.3816,525
8/18/201429.3629.3629.1129.2954,930
8/15/201429.2829.2828.9429.057,937
8/14/201429.0129.1329.0129.065,593
8/13/201429.1729.1728.9429.0063,856
8/12/201428.8328.8428.7328.8466,116
8/11/201428.8128.8428.7528.8015,861
8/8/201428.4428.5828.3828.5686,974
8/7/201428.6028.6028.3728.4017,571
8/6/201428.6028.6028.4328.4622,456
8/5/201428.6528.6628.4728.61226,031
8/4/201428.8828.9328.7028.9210,429
8/1/201428.8328.8828.6128.61228,915
7/31/201429.0529.0528.5728.6811,511
7/30/201429.3129.3128.9729.0558,599
7/29/201429.3429.3429.1729.1715,385
7/28/201429.1829.2729.0829.2328,969
7/25/201428.9629.0428.9129.0311,563
7/24/201428.9229.0628.9229.0413,132
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
  • Showing 1-100 of 694 items
  • 1
  • 2
  • 3
  • ...
  • 7
  • >>
Trading Center