PwrShr ETF FTII Shs PowerShares S&P Emerging Markets Low Volatility Portfolio $28.78

down -0.29


12/9/2014 03:53 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
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
10/9/201327.8928.2127.8828.1317,713
10/8/201328.2028.2727.9227.9849,372
10/7/201328.2328.3228.0128.1937,577
10/4/201328.2228.3428.2028.3343,841
10/3/201328.0928.2627.9528.0634,933
10/2/201327.9728.0627.8128.0046,966
10/1/201327.8428.0327.5728.03123,269
9/30/201327.6427.6727.5227.5578,728
9/27/201327.7827.8227.6727.7045,526
9/26/201327.8127.9827.7727.8620,213
9/25/201328.0628.0827.8427.8764,637
9/24/201328.0728.1427.8328.0337,912
9/23/201328.1628.1927.9828.0890,794
9/20/201328.7128.7128.1028.1045,555
9/19/201328.8728.8828.6728.8278,826
9/18/201327.9229.0627.7628.9482,271
9/17/201328.0328.0427.9227.9227,173
9/16/201328.0628.1427.8927.9613,069
9/13/201327.4327.6627.4227.6428,053
9/12/201328.0028.0027.5727.57126,409
9/11/201327.6227.9127.6227.91118,893
9/10/201327.8527.8527.6327.75132,095
9/9/201327.0727.6827.0727.66141,041
9/6/201326.8927.1626.8027.0938,212
9/5/201326.4526.7826.3926.7846,096
9/4/201326.6026.6426.4426.6067,582
9/3/201326.3526.6426.3026.3180,383
8/30/201326.1526.2826.1026.1439,715
8/29/201326.0526.1525.9625.9725,868
8/28/201325.8625.9425.7325.75127,236
8/27/201325.7526.0725.6625.7582,518
8/26/201326.5926.5926.2626.2838,131
8/23/201326.4726.5226.3826.4924,496
8/22/201326.1326.5126.1326.27110,834
8/21/201326.6326.6326.1626.2193,527
8/20/201326.6926.7626.6126.67122,600
8/19/201326.8626.8826.6526.66148,911
8/16/201327.2927.3127.0227.06154,224
8/15/201327.0027.2127.0027.1752,981
8/14/201327.4927.5527.4427.4624,445
8/13/201327.5227.5627.4127.4743,306
8/12/201327.4927.5527.4227.509,850
8/9/201327.2427.5027.2427.406,968
8/8/201327.2627.4627.1027.4043,425
8/7/201327.0927.1026.9426.9556,496
8/6/201327.3227.3227.1427.2040,300
8/5/201327.5727.5727.4227.4841,734
8/2/201327.4827.6927.4827.6370,659
8/1/201327.4027.5727.2727.40522,401
7/31/201327.1627.3927.0627.1966,300
7/30/201327.5927.5927.3027.3533,821
7/29/201327.5427.5527.4327.5047,059
7/26/201327.6227.7227.5427.7261,305
7/25/201327.7127.8227.6627.7517,049
7/24/201327.9227.9527.7127.7326,237
7/23/201327.9828.0827.8928.0880,865
7/22/201327.7027.8427.6227.8125,822
7/19/201327.5027.5627.4827.5635,931
7/18/201327.7627.7927.5827.6361,732
7/17/201327.6127.7827.6127.78159,142
7/16/201327.6427.6427.3327.5045,737
7/15/201327.2727.5327.2727.4850,488
7/12/201327.1627.3327.0827.2636,611
7/11/201327.0727.3427.0327.3029,699
7/10/201326.7726.8426.5526.6079,851
7/9/201326.7826.8426.0226.58476,223
7/8/201326.5626.7226.4526.57102,803
7/5/201327.1927.1926.3526.5360,396
7/3/201326.5826.7926.5126.6349,138
7/2/201327.1027.3226.8026.8662,430
Trading Center