$22.51 +0.05 (%) PwrShr ETF FTII Shs PowerShares S&P Emerging Markets Low Volatility Portfolio - NYSE ARCA

Sep. 30, 2016 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EELV historical data

Date Open High Low Close Volume
9/30/201622.4822.5722.4222.5125,485
9/29/201622.7622.7622.4022.4633,297
9/28/201622.6122.7222.4122.6834,030
9/27/201622.4522.5822.3522.5627,410
9/26/201622.5122.5122.3822.3865,594
9/23/201622.7122.7122.5522.56102,760
9/22/201622.8622.8822.7122.7959,347
9/21/201622.4322.7222.3622.6618,845
9/20/201622.4322.4322.2022.2134,893
9/19/201622.2922.3522.1922.21386,935
9/16/201622.1222.1221.9522.10131,428
9/15/201622.2922.5322.2422.4151,585
9/14/201622.1922.4022.1922.2557,029
9/13/201622.3522.3722.1022.1471,068
9/12/201622.3222.6622.2422.57114,960
9/9/201622.7422.7422.4222.4940,343
9/8/201623.1423.1422.9623.0036,529
9/7/201623.2523.2523.1223.1970,562
9/6/201623.0823.2723.0123.2280,007
9/2/201622.9322.9922.8222.96183,038
9/1/201622.6422.7322.5522.6869,453
8/31/201622.7722.7722.6022.7626,764
8/30/201622.9623.0222.8222.8715,409
8/29/201622.8823.0222.8723.0056,178
8/26/201623.1723.3422.7822.9242,215
8/25/201623.0823.1523.0423.0833,282
8/24/201622.9023.0622.9023.0269,730
8/23/201623.2623.2622.9522.9778,520
8/22/201623.1523.1523.0023.1134,416
8/19/201623.2123.3323.2123.2954,057
8/18/201623.4123.5323.4023.4626,495
8/17/201623.2923.4023.1523.3460,655
8/16/201623.5623.5623.4723.4884,772
8/15/201623.5023.6223.5023.5722,533
8/12/201623.4523.4923.3523.3934,983
8/11/201623.4423.5923.3623.5881,876
8/10/201623.4823.4923.3323.4038,190
8/9/201623.1823.3723.1823.3181,245
8/8/201623.0723.1723.0723.1230,767
8/5/201622.8822.9622.7522.9696,869
8/4/201622.7422.8522.6922.7754,225
8/3/201622.5322.7522.5322.7388,455
8/2/201622.8422.8422.5522.67128,127
8/1/201622.8822.8922.7522.79293,800
7/29/201622.7422.8322.6322.8036,640
7/28/201622.6322.6922.5522.6939,558
7/27/201622.6522.6722.4322.5353,061
7/26/201622.5722.6722.5322.6133,613
7/25/201622.6822.6822.5222.5520,209
7/22/201622.6322.7022.5722.6721,458
7/21/201622.6222.6522.5422.5654,026
7/20/201622.6322.7322.5722.6952,146
7/19/201622.7122.7122.6022.6445,611
7/18/201622.6622.8222.6422.80101,369
7/15/201622.8022.8022.6522.74167,135
7/14/201622.7622.8622.6622.78435,880
7/13/201622.6122.6122.4722.53128,491
7/12/201622.5422.6322.5122.612,439,210
7/11/201622.3522.3922.3222.3348,447
7/8/201621.9922.2021.9822.2054,646
7/7/201621.9821.9821.7521.83129,571
7/6/201621.7521.8821.5821.88358,831
7/5/201621.9721.9721.8621.8778,800
7/1/201622.2422.3622.1322.25110,760
6/30/201622.0722.2021.9822.15133,786
6/29/201621.9422.0921.9422.07113,653
6/28/201621.5421.6621.4421.6570,351
6/27/201621.3521.3520.9121.1223,494
6/24/201621.4521.6721.2521.3161,919
6/23/201622.2322.4022.1522.3946,984
6/22/201622.0522.0521.9121.9751,950
6/21/201621.8921.9921.7921.93249,112
6/20/201621.8721.8721.7521.7522,408
6/17/201621.5521.5521.3721.4435,096
6/16/201621.2921.5421.1921.4827,411
6/15/201621.6321.7321.5121.5816,686
6/14/201621.4521.5621.3321.4432,206
6/13/201621.5621.6721.4821.5220,287
6/10/201621.8621.9021.6621.6944,139
6/9/201622.1922.2422.1122.2067,999
6/8/201622.4622.5122.3722.4662,524
6/7/201622.2522.3222.2322.2743,481
6/6/201621.9822.1521.9822.0931,482
6/3/201621.8122.0221.7721.9640,874
6/2/201621.5421.6021.4421.5863,169
6/1/201621.5121.5621.4121.41315,196
5/31/201621.6221.6221.5221.5317,832
5/27/201621.6121.7221.5721.6340,665
5/26/201621.6121.6721.5321.6117,162
5/25/201621.5921.6521.5221.6123,028
5/24/201621.1621.4721.1621.4225,108
5/23/201621.3121.3821.2421.2419,815
5/20/201621.2921.3221.2421.3023,540
5/19/201621.2321.2321.0821.12145,113
5/18/201621.4321.5621.2521.3745,945
5/17/201621.6021.6121.4421.4724,487
5/16/201621.5621.6121.5021.5053,153
5/13/201621.6421.6421.3721.39208,927
5/12/201621.9221.9221.6521.7156,561
5/11/201621.7821.8321.6621.7234,049
  • Showing 1-100 of 1,181 items
  • 1
  • 2
  • 3
  • ...
  • 12
  • >>
Trading Center