$27.21 0.00 (%) PwrShr ETF FTII Shs PowerShares S&P Emerging Markets Low Volatility Portfolio - NYSEARCA

Sep. 29, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EELV historical data

Date Open High Low Close Volume
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
4/29/201329.1829.3329.1729.2843,638
4/26/201329.1729.1729.0129.1126,616
4/25/201329.0729.2629.0729.1925,908
4/24/201329.0229.0628.9228.9941,217
4/23/201328.8229.0628.8229.0429,351
4/22/201328.8628.8928.6928.8927,046
4/19/201328.9028.9128.7328.8736,705
4/18/201328.8028.8028.5128.6135,062
4/17/201328.6828.7328.4028.5930,137
4/16/201328.9128.9328.6028.9031,768
4/15/201328.7928.7928.3128.3635,218
4/12/201329.1329.1328.8228.9418,087
4/11/201329.0029.2129.0029.1412,383
4/10/201328.8729.1628.8729.1236,399
4/9/201328.7228.9628.6328.93104,824
4/8/201328.5928.7628.5028.7625,280
4/5/201328.3728.6928.3128.6825,317
4/4/201328.6728.7428.6128.6813,107
4/3/201328.8728.9428.6128.6326,805
4/2/201328.8028.9628.8028.8842,134
4/1/201328.8929.0228.7328.7651,472
3/28/201328.8428.9028.7028.8993,340
3/27/201328.5028.7728.4728.7744,032
3/26/201328.5528.7428.5528.7488,293
3/25/201328.5528.6228.3128.3528,833
3/22/201328.2528.3528.2528.3524,547
3/21/201328.3928.3928.1928.2555,863
3/20/201328.5628.5628.4128.4452,594
3/19/201328.5328.5328.1828.3321,737
3/18/201328.5028.5928.4528.489,626
3/15/201328.7128.7628.6628.7148,727
3/14/201328.9028.9728.9028.9521,260
3/13/201329.0129.0128.8628.88206,819
3/12/201329.2129.2129.0229.0618,708
3/11/201329.3329.3329.2029.2916,878
3/8/201329.3229.3429.1729.3154,444
3/7/201329.1229.1328.9929.1126,218
3/6/201329.2029.2029.0029.0724,036
3/5/201328.9929.1428.9929.0932,761
3/4/201328.9728.9728.6728.9112,315
3/1/201328.9429.0328.8628.9634,649
2/28/201329.1729.1728.7528.7928,216
2/27/201328.7028.8928.5328.8843,434
2/26/201328.8528.8528.4728.6651,537
2/25/201328.9828.9828.4628.4646,907
  • Showing 301-400 of 678 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 7
  • >>
Trading Center