$22.67 +0.11 (%) PwrShr ETF FTII Shs PowerShares S&P Emerging Markets Low Volatility Portfolio - NYSE ARCA

Jul. 22, 2016 | 03:59 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
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
5/10/201621.5521.7421.5021.73109,982
5/9/201621.5921.5921.3521.38179,351
5/6/201621.6621.7321.5321.67157,704
5/5/201621.8821.8821.5921.6264,424
5/4/201621.8521.8521.6321.6332,694
5/3/201622.1622.1721.9321.96959,284
5/2/201622.5222.5222.3522.4532,768
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
  • Showing 1-100 of 1,132 items
  • 1
  • 2
  • 3
  • ...
  • 12
  • >>
Trading Center