$26.65 -0.02 (%) PwrShr ETF FTII Shs PowerShares S&P Emerging Markets Low Volatility Portfolio - NYSEARCA

May. 22, 2015 | 03:44 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EELV historical data

Date Open High Low Close Volume
5/22/201526.7926.7926.5126.6579,801
5/21/201526.6526.7226.5226.67125,479
5/20/201526.7826.8126.6226.7136,609
5/19/201527.0427.0426.7526.7749,320
5/18/201527.0627.0626.7626.7834,042
5/15/201526.9226.9426.6726.94115,586
5/14/201526.9426.9426.6326.8492,644
5/13/201526.9326.9326.6126.6566,844
5/12/201526.4826.6026.4126.5846,512
5/11/201526.8526.8526.4726.5033,460
5/8/201526.8126.9526.5826.88114,764
5/7/201526.5126.6126.4226.6128,044
5/6/201526.9526.9526.6226.6785,679
5/5/201526.8727.0726.7726.7716,647
5/4/201527.0627.0626.8026.88216,602
5/1/201526.8227.0126.8026.9929,946
4/30/201527.0327.0326.8126.8238,234
4/29/201527.2727.3327.2327.2760,902
4/28/201527.5127.5427.4027.4139,540
4/27/201527.1727.4727.1727.3838,305
4/24/201527.3227.3327.0527.0662,071
4/23/201527.0127.2026.8527.0128,788
4/22/201526.9126.9126.6826.7754,949
4/21/201526.6426.8026.4726.6662,299
4/20/201526.6426.7026.4926.5229,996
4/17/201526.5426.9926.4726.5338,612
4/16/201526.8126.9326.6226.7776,491
4/15/201526.5926.6926.3826.6169,120
4/14/201526.6626.6626.4426.5313,876
4/13/201526.4726.5026.2726.2760,716
4/10/201526.7126.7126.5126.6353,323
4/9/201526.7726.7726.5826.6439,209
4/8/201526.7226.7226.4826.5423,297
4/7/201526.4926.6126.3926.45156,004
4/6/201526.3526.6526.3526.5145,658
4/2/201526.1426.3226.1426.3260,589
4/1/201526.0126.0125.7725.87172,623
3/31/201525.7625.7625.6625.6810,726
3/30/201525.6925.8425.6025.8120,305
3/27/201525.6525.6525.4725.5620,601
3/26/201525.6125.6225.5225.5611,748
3/25/201526.0926.0925.5225.529,840
3/24/201525.9925.9925.7825.9915,235
3/23/201525.9025.9025.6925.8110,521
3/20/201525.5225.7725.5225.775,454
3/19/201525.5325.5725.4025.4823,756
3/18/201525.3325.9525.2025.8640,827
3/17/201525.2225.3525.2025.3228,411
3/16/201525.1525.2525.1325.2441,220
3/13/201525.0625.0624.8524.9427,864
3/11/201524.9225.0324.9224.9810,430
3/10/201525.0725.0724.8424.8419,502
3/9/201525.4125.4225.3425.3544,425
3/6/201525.5825.5825.2525.3349,593
3/5/201525.8225.8225.6425.7340,651
3/4/201525.7925.8525.5925.6934,026
3/3/201525.9626.0125.8425.8465,981
3/2/201526.2426.2425.9526.03241,647
2/27/201526.2226.4026.1526.269,950
2/26/201526.3826.3826.2626.3210,889
2/25/201526.3326.3726.2826.3350,730
2/24/201526.2526.4125.9826.3911,994
2/23/201526.1426.1425.9326.01104,072
2/20/201526.0426.2225.9926.1724,919
2/19/201525.9026.1225.8826.0637,405
2/18/201526.0226.1225.9026.0325,490
2/17/201526.0326.1726.0126.0929,451
2/13/201526.1126.3426.0726.2618,523
2/12/201525.8326.1425.8326.1231,981
2/11/201525.7625.7625.5225.6745,128
2/10/201525.9825.9825.8425.92102,604
2/9/201526.0026.0025.8925.9129,195
2/6/201526.2826.2825.8325.92154,155
2/5/201526.0926.3526.0526.33390,569
2/4/201526.2226.2625.9325.94116,341
2/3/201525.9726.2425.9626.24300,529
2/2/201525.5425.9225.5225.85349,520
1/30/201525.6725.6825.4325.4555,720
1/29/201525.7625.8725.6525.8760,344
1/28/201526.1326.1325.8125.8127,766
1/27/201525.9726.0625.9126.0239,414
1/26/201526.1126.1625.9926.1135,957
1/23/201526.0726.1726.0426.07101,554
1/22/201525.7826.1425.7826.1484,537
1/21/201525.4625.7125.4625.7135,896
1/20/201525.3325.3525.1925.3328,852
1/16/201525.1425.3625.0825.3517,373
1/15/201525.4125.4125.2225.2248,357
1/14/201525.1225.2224.9725.16135,063
1/13/201525.3925.5725.2125.3376,174
1/12/201525.2825.2825.0625.1433,027
1/9/201525.4025.4025.1825.2266,494
1/8/201525.3225.4925.3225.3477,546
1/6/201524.8324.9324.5224.6749,766
1/5/201525.1425.1424.7224.75146,896
1/2/201525.5625.5625.1925.24117,775
12/31/201425.3625.6525.2725.57595,790
12/30/201425.2625.4225.2625.3291,532
12/29/201425.2625.4225.2625.3016,816
12/26/201425.4225.4725.2425.3568,433
  • Showing 1-100 of 839 items
  • 1
  • 2
  • 3
  • ...
  • 9
  • >>
Trading Center