$22.52 -0.05 (%) PwrShr ETF FTII Shs PowerShares S&P Emerging Markets Low Volatility Portfolio - NYSE ARCA

Apr. 29, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EELV historical data

Date Open High Low Close Volume
4/29/201622.5222.6122.3422.5234,053
4/28/201622.5622.7022.5222.5734,839
4/27/201622.5522.7422.4822.7139,445
4/26/201622.6322.6522.5322.6341,322
4/25/201622.5222.5722.4422.5039,742
4/22/201622.5922.7022.4622.5072,396
4/21/201622.7322.8322.5522.61106,731
4/20/201622.8422.9422.7422.83151,354
4/19/201622.9023.0222.8322.9324,307
4/18/201622.5322.7622.4322.6480,279
4/15/201622.7122.7122.5322.5543,248
4/14/201622.6422.6722.5722.6034,571
4/13/201622.7922.7922.5522.6446,750
4/12/201622.2922.5222.1922.5164,549
4/11/201622.2422.3022.1522.1517,863
4/8/201622.2522.2521.9422.00156,345
4/7/201621.9221.9221.6521.7532,457
4/6/201622.0122.1921.9022.1932,337
4/5/201622.1422.1621.9822.0265,077
4/4/201622.5022.5022.3022.3066,584
4/1/201622.2522.5822.1322.58184,833
3/31/201622.6422.6822.4822.5527,109
3/30/201622.5922.7122.5222.5533,677
3/29/201622.0222.3321.9722.3299,518
3/28/201622.2622.2621.9422.00151,271
3/24/201621.8622.0321.8322.0352,176
3/23/201622.2722.2722.0222.0772,015
3/22/201622.2722.4222.2322.3164,123
3/21/201622.3022.3922.2922.3820,723
3/18/201622.2122.4522.2122.3139,104
3/17/201622.0022.2922.0022.2472,946
3/16/201621.2921.8521.2721.73104,562
3/15/201621.5721.5721.3021.3871,974
3/14/201621.6721.7221.5921.7079,320
3/11/201621.7021.8421.6821.8248,292
3/10/201621.7721.7721.2221.4335,201
3/9/201621.3521.5221.3521.4129,141
3/8/201621.2621.3321.1621.2494,397
3/7/201621.4321.6421.4021.5635,101
3/4/201621.3421.5721.2621.4848,176
3/3/201621.0521.2121.0521.21112,795
3/2/201620.7421.0120.7421.01284,363
3/1/201620.5720.8320.5720.78116,231
2/29/201620.2820.4020.2120.2324,463
2/26/201620.4620.4620.1320.1729,958
2/25/201620.3220.4020.2020.3826,085
2/24/201620.0320.2819.9620.2511,490
2/23/201620.4520.4520.2220.2971,043
2/22/201620.4820.5620.3120.5325,021
2/19/201620.1520.2720.0720.2459,950
2/18/201620.4120.5420.2420.3223,558
2/17/201620.1920.3820.1520.35136,377
2/16/201619.9520.0419.8820.0118,386
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
  • Showing 1-100 of 1,074 items
  • 1
  • 2
  • 3
  • ...
  • 11
  • >>
Trading Center