$25.33 +0.16 (%) PwrShr ETF FTII Shs PowerShares S&P Emerging Markets Low Volatility Portfolio - NYSEARCA

Dec. 18, 2014 | 03:16 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EELV historical data

Date Open High Low Close Volume
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
11/18/201426.8326.8726.8026.8573,404
11/17/201426.6626.7326.6626.6917,249
11/14/201426.6826.8226.6626.8214,771
11/13/201426.8426.8826.7026.7322,737
11/12/201426.8626.9026.7726.8237,738
11/11/201426.7626.9426.7626.9019,714
11/10/201427.0327.0326.8626.8726,094
11/7/201426.7726.8626.7526.8619,906
11/6/201426.9626.9626.0826.6737,806
11/5/201426.9626.9926.8326.9117,508
11/4/201427.0127.1426.9527.06134,146
11/3/201427.1527.2526.9926.99235,523
10/31/201427.2927.3527.1827.2037,768
10/30/201427.0827.3027.0827.2335,621
10/29/201427.2127.3326.9627.0119,389
10/28/201426.7826.9926.7826.9424,299
10/27/201426.3126.5726.3126.5226,021
10/24/201426.6026.6726.5426.6517,376
10/23/201426.5426.6926.5126.5219,254
10/22/201426.5626.6126.3926.4143,285
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
  • Showing 1-100 of 734 items
  • 1
  • 2
  • 3
  • ...
  • 8
  • >>
Trading Center