$26.41 -0.16 (%) PwrShr ETF FTII Shs PowerShares S&P Emerging Markets Low Volatility Portfolio - NYSEARCA

Oct. 22, 2014 | 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
5/29/201428.0428.0727.9728.0318,699
5/28/201428.0028.0027.8527.9721,447
5/27/201427.7627.9127.7127.7779,530
5/23/201427.9928.0027.9327.9321,440
5/22/201427.9827.9927.9227.9950,148
5/21/201427.8027.8427.7727.8416,607
5/20/201427.7827.8527.6227.7017,714
5/19/201427.9128.0227.9028.0244,293
5/16/201427.8827.9927.8427.9818,789
5/15/201427.8427.8827.6427.6813,895
5/13/201427.8927.8927.7027.7916,299
5/12/201427.7327.7427.6527.7345,725
5/8/201427.6327.8527.6327.7435,835
5/7/201427.3827.6727.3827.58102,157
5/6/201427.4927.6327.4727.4911,401
5/5/201427.2227.4927.2227.3620,996
5/2/201427.4727.5127.3627.4936,746
5/1/201427.3227.4727.2227.45162,778
4/30/201427.1627.2527.0727.1873,835
4/29/201427.2127.2927.1827.2114,719
4/28/201427.1427.1426.8227.0735,612
4/25/201426.7926.8226.7026.8010,375
4/24/201427.1127.1426.9427.0819,998
4/23/201427.1027.1427.0427.1438,511
4/22/201427.3827.3927.2027.3340,335
4/21/201427.2527.4527.2527.3727,514
4/17/201427.4227.5827.3627.5543,515
4/16/201427.2327.3527.1127.2815,746
4/15/201427.3127.3126.8427.0416,657
4/14/201427.4127.4127.1927.2838,665
4/11/201427.2727.3027.1627.27102,632
4/10/201427.5527.5727.2027.2887,069
4/9/201427.3327.5527.1927.49113,239
4/8/201427.1127.3927.1127.22144,009
4/7/201426.9527.0026.8126.9063,397
4/4/201426.9627.2226.7226.7785,540
4/3/201426.6726.7826.5926.77129,017
4/2/201426.7026.8926.7026.89126,224
4/1/201426.7126.8526.7126.8537,592
3/31/201426.6226.7926.6126.6883,829
3/28/201426.6326.6726.5126.5912,918
3/27/201426.1226.5126.1226.4962,977
3/26/201426.2626.2626.0426.1049,654
3/25/201425.8726.1125.8726.0718,379
3/24/201425.6325.7925.6125.7641,761
3/21/201425.7725.8525.6225.6614,779
3/20/201425.3625.6625.3325.6112,581
3/19/201425.7525.9125.5425.5410,541
3/18/201425.8726.0425.8726.0211,771
3/17/201425.8525.8725.7425.8333,949
3/14/201425.5925.6225.4825.5639,400
3/13/201425.7025.8425.3625.4213,421
3/12/201425.4725.7425.4725.7413,616
3/11/201425.7925.9625.5825.5915,121
3/10/201425.9725.9725.6925.8616,338
3/7/201426.1826.1825.9225.975,390
3/6/201426.2926.4026.2326.3714,577
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
  • Showing 101-200 of 694 items
  • <<
  • 1
  • 2
  • 3
  • ...
  • 7
  • >>
Trading Center