$26.44 +0.09 (%) PwrShr ETF FTII Shs PowerShares S&P Emerging Markets Low Volatility Portfolio - NYSEARCA

Oct. 20, 2014 | 03:20 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EELV historical data

Date Open High Low Close Volume
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
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
  • Showing 201-300 of 692 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 7
  • >>
Trading Center