PwrShr ETF FTII Shs PowerShares S&P Emerging Markets Low Volatility Portfolio $28.46

down 0.00


11/7/2014 04:00 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
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
7/1/201327.2027.3327.1127.16120,067
6/28/201326.8227.0626.6527.0689,074
6/27/201326.5126.8426.5126.7984,689
6/26/201326.3626.5326.1326.4762,252
6/25/201326.1326.1725.7926.11101,745
6/24/201325.6425.8425.3125.52116,220
6/21/201326.2426.2425.7526.1159,817
6/20/201326.5726.6125.9025.9869,902
6/19/201328.0428.3827.0227.05154,474
6/18/201327.4827.6327.4827.6014,862
6/17/201327.8527.8527.4927.5044,768
6/14/201327.6527.7827.4727.5023,557
6/13/201327.2827.7127.1527.7057,638
6/12/201327.5927.5927.1327.28117,185
6/11/201327.3027.4627.1127.35292,546
6/10/201327.9127.9127.6427.6958,119
6/7/201328.0728.2427.9328.0456,811
6/6/201327.7728.0627.7728.0640,312
6/5/201328.2628.2627.9027.96144,491
6/4/201328.5028.5728.1628.3298,772
6/3/201328.2228.4527.9928.40176,275
5/31/201328.4028.4328.1328.2440,615
5/30/201328.5428.6828.5428.5420,871
5/29/201328.8828.8828.7028.7735,114
5/28/201329.0729.2228.9329.0385,011
5/24/201329.0629.1028.9629.0525,628
5/23/201329.0029.3529.0029.3298,624
5/22/201329.7629.9229.2829.3667,237
5/21/201329.6329.7129.4529.6729,875
5/20/201329.6829.6929.6029.6738,066
5/17/201329.7629.8029.6729.8051,212
5/16/201329.8729.9329.7629.78108,137
5/15/201329.8529.9229.7129.87106,270
5/14/201329.6929.9629.6929.9352,954
5/13/201329.7029.8829.7029.8142,653
5/10/201329.7629.9229.7229.8520,580
5/9/201330.2130.2129.8729.9529,044
5/8/201330.1430.3130.1430.2123,805
5/7/201330.0930.0929.9029.9828,411
5/6/201329.7930.0129.7929.9030,490
5/3/201329.6829.8029.6829.7327,744
5/2/201329.5629.6029.4429.6027,708
5/1/201329.4029.4329.2329.3033,689
4/30/201329.3529.5629.2629.5520,650
Trading Center