PwrShr ETF FTII Shs PowerShares S&P Emerging Markets Low Volatility Portfolio $28.68

down -0.37


31/7/2014 03:58 PM  |  NYSEARCA : EELV
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EELV historical data

Date Open High Low Close Volume
3/5/201425.7726.0425.7726.0426,069
3/4/201426.0026.1225.8725.9559,456
3/3/201425.5125.6925.4525.6240,131
2/28/201426.1826.2125.9425.9869,015
2/27/201425.8026.1225.8026.1230,647
2/26/201425.9025.9325.6425.8026,799
2/25/201426.0026.0025.6625.6726,512
2/24/201425.9626.1125.9426.0144,352
2/21/201425.9025.9925.8325.8332,312
2/20/201425.7825.8525.5825.8538,795
2/19/201425.8225.9125.6725.7036,614
2/18/201426.0426.0425.8125.8618,707
2/14/201425.9826.1125.7726.02110,021
2/13/201425.5725.7425.5225.6932,976
2/12/201425.6925.9425.6825.7476,769
2/11/201425.5725.7525.5525.7151,877
2/10/201425.4625.4625.2325.2334,050
2/7/201425.5925.6125.4425.4910,545
2/6/201425.1225.4425.1225.4026,425
2/5/201424.9325.1524.8824.9929,130
2/4/201424.9525.2424.9225.07121,628
2/3/201425.1825.2424.6424.69187,394
1/31/201425.1125.3624.9325.3337,560
1/30/201425.3125.4425.2125.2141,123
1/29/201425.1325.4425.1025.1538,826
1/28/201425.6625.6625.4025.60149,851
1/27/201425.3025.5625.2525.37414,714
1/24/201425.9725.9725.4525.50116,579
1/23/201426.5326.5325.9026.08120,472
1/22/201426.4326.6926.4326.6634,915
1/21/201426.7826.7826.2826.4318,068
1/17/201426.5026.5726.4626.5745,990
1/16/201426.7726.7726.5126.6426,294
1/15/201426.7426.8426.6626.6816,713
1/14/201426.5226.8926.5226.8727,530
1/13/201426.7726.9526.5726.6336,871
1/10/201426.8727.0226.7526.96128,861
1/9/201426.7226.8426.5126.6333,313
1/8/201426.9226.9226.6526.7214,358
1/7/201426.7527.0126.6926.79113,863
1/6/201426.9626.9626.7126.7593,041
1/3/201427.0527.1426.8926.9621,879
1/2/201427.5427.5426.9726.97117,747
12/31/201327.8627.8627.6527.7447,186
12/30/201327.5427.8327.5427.8220,034
12/27/201327.2127.7327.0627.6836,483
12/26/201327.4727.4727.2127.2729,544
12/24/201327.4827.4827.2027.3811,921
12/23/201327.1727.3927.1627.31101,508
12/20/201327.4427.4427.1227.13124,019
12/19/201327.2927.5827.2927.30137,754
12/18/201327.4928.0827.3127.9259,276
12/17/201327.5427.5827.3827.47114,058
12/16/201327.5827.7627.5627.6920,119
12/13/201327.5227.5527.3427.4544,743
12/12/201327.3727.4527.2927.3270,411
12/11/201327.6627.6627.4327.5921,378
12/10/201328.0328.0327.7327.8160,345
12/9/201327.6828.0327.6827.9634,287
12/6/201327.9827.9827.5527.8852,528
12/5/201327.7127.7127.4727.5517,027
12/4/201327.5727.6027.3427.5012,572
12/3/201327.8327.8327.4227.4927,055
12/2/201328.0228.0227.6827.7316,556
11/29/201328.0928.0927.9328.082,531
11/27/201327.9427.9527.7327.7324,210
11/26/201327.8627.9627.6127.7832,005
11/25/201328.2228.2227.6527.6517,703
11/22/201327.7227.9627.7227.9630,392
11/21/201327.8927.8927.6827.7419,864
11/20/201328.3228.3227.8627.8930,991
11/19/201328.4428.4428.1028.1324,370
11/18/201328.6928.6928.2428.2539,990
11/15/201327.7228.1927.7128.0634,144
11/14/201327.6327.7627.3427.6465,484
11/13/201327.3027.4927.2827.4787,055
11/12/201327.6127.6427.3227.4166,442
11/11/201327.6527.8627.5027.5441,406
11/8/201327.7027.7527.5627.6788,106
11/7/201327.9928.1127.7027.7449,531
11/6/201328.1028.2228.0528.1036,997
11/5/201328.1828.1828.0428.0546,972
11/4/201328.4728.5028.3928.5027,326
11/1/201328.5828.5928.2728.4086,305
10/31/201328.9128.9128.5328.5636,019
10/30/201329.0329.0328.7528.7943,977
10/29/201328.9728.9728.7628.86102,061
10/28/201328.6428.9428.6228.8268,869
10/25/201328.8228.9028.7128.8521,154
10/24/201328.9629.0028.7128.7119,168
10/23/201328.9128.9128.7028.7225,270
10/22/201329.3729.3728.9929.1118,636
10/21/201329.1129.1128.7728.84138,776
10/18/201328.7328.9928.7028.8731,647
10/17/201328.7028.9628.7028.92133,239
10/16/201328.4728.8028.4728.7527,749
10/15/201328.5028.7128.4728.5249,913
10/14/201328.6528.7328.4428.6672,354
10/11/201328.8028.8028.4028.57107,540
10/10/201328.4828.5928.3428.5095,537
Trading Center