$22.57 +0.19 (%) PwrShr ETF FTII Shs PowerShares S&P Emerging Markets Low Volatility Portfolio - NYSE ARCA

Sep. 27, 2016 | 02:54 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EELV historical data

Date Open High Low Close Volume
12/9/201520.8020.8920.4920.65228,825
12/8/201520.7320.8320.5720.79188,257
12/7/201521.2321.2320.9120.9789,571
12/4/201521.1821.3821.1721.32149,047
12/3/201521.2421.3021.0921.1565,642
12/2/201521.3321.4021.1721.22192,906
12/1/201521.5021.5421.3921.541,111,590
11/30/201521.2721.3721.2421.31143,103
11/27/201521.7221.7221.3821.3839,445
11/25/201521.7621.7721.6421.7082,043
11/24/201521.8021.9221.6721.8192,050
11/23/201521.7921.8721.7421.75138,052
11/20/201521.9222.0421.8921.9249,363
11/19/201521.7121.8321.7121.8037,826
11/18/201521.3621.5721.3521.56158,925
11/17/201521.6321.6321.3821.4390,506
11/16/201521.2721.5321.2221.53224,891
11/13/201521.3321.4021.1821.2153,687
11/12/201521.5921.5921.3921.43322,950
11/11/201521.7321.8021.6121.65132,235
11/10/201521.6721.7121.5621.66124,225
11/9/201521.9221.9221.6421.69108,984
11/6/201522.0822.1721.9422.1171,418
11/5/201522.5622.5922.4722.5241,045
11/4/201522.7522.7522.4422.44109,456
11/3/201522.4822.8022.4422.66146,577
10/30/201522.2322.2322.1122.1496,123
10/29/201522.0522.2122.0022.0841,227
10/28/201522.5522.6522.2022.2754,475
10/27/201522.5922.5922.4522.4921,663
10/26/201522.9122.9122.6822.6842,481
10/23/201522.9322.9322.6922.7439,914
10/22/201522.5122.7422.5122.6949,281
10/21/201522.4022.4022.2422.2529,048
10/20/201522.6522.6522.4022.4926,158
10/19/201522.7322.7322.4922.51622,287
10/16/201522.7222.9022.6522.70662,723
10/15/201522.7122.8922.6622.84329,997
10/14/201522.3922.4822.3322.4312,051
10/13/201522.3222.4422.2422.2579,749
10/12/201522.7522.8022.5322.5567,869
10/9/201522.6522.7722.5522.5932,206
10/8/201522.1822.4922.1622.4864,894
10/7/201522.2722.3922.1822.3522,484
10/6/201521.7721.8721.7121.7976,379
10/5/201521.5021.8221.5021.8171,939
10/2/201520.8721.3520.7021.3453,777
10/1/201521.1921.7620.8820.8968,275
9/30/201520.8320.9920.8220.99140,929
9/29/201520.4420.5420.3220.4641,491
9/28/201520.5620.5620.2520.2763,172
9/25/201521.0221.0220.7320.80165,240
9/24/201520.6220.8720.4720.82154,569
9/23/201521.1421.2220.8920.8920,365
9/22/201521.2921.2921.0721.1981,773
9/21/201521.6521.7221.5221.6187,434
9/18/201522.0722.2621.7021.76158,124
9/17/201522.3022.8522.2722.5175,025
9/16/201522.0922.3722.0922.3344,270
9/15/201521.7721.9921.7721.9522,989
9/14/201521.7221.7721.6221.7723,113
9/11/201521.6321.7221.5721.7275,899
9/10/201521.4621.7321.4621.6843,218
9/9/201521.7021.7421.2121.2177,472
9/8/201521.5121.5121.2621.4137,643
9/4/201521.3421.3520.9221.0231,876
9/3/201521.6221.8221.5021.5832,325
9/2/201521.4721.5721.3521.52135,060
9/1/201521.5421.5721.2021.2583,153
8/31/201521.7421.9321.5721.8078,618
8/28/201521.7021.8621.6921.7521,986
8/27/201521.5421.9821.5421.89262,493
8/26/201521.0421.2620.8121.2566,954
8/25/201521.1821.3520.6220.72163,748
8/24/201520.0720.8619.0220.31265,476
8/21/201521.4621.5321.1021.10154,301
8/20/201521.8521.8921.7221.74115,727
8/19/201522.2922.2921.9022.12130,060
8/18/201522.3322.4022.2122.3381,933
8/17/201522.4622.5622.4422.5651,529
8/14/201522.8022.8922.7722.8241,759
8/13/201522.7622.9422.7622.82195,162
8/12/201523.0323.0322.7322.8079,418
8/11/201523.2723.2722.9823.1281,505
8/10/201523.4423.8823.4423.80156,974
8/7/201523.5023.5923.4423.48126,250
8/6/201523.7623.7623.6023.6617,534
8/5/201524.1324.2023.8623.90170,873
8/4/201523.9824.1423.9023.9736,596
8/3/201523.8523.9923.6623.99423,523
7/31/201523.9524.2123.9123.9635,059
7/30/201523.7523.7523.6323.7460,017
7/29/201523.7523.8923.7323.8225,868
7/28/201523.7223.8523.6823.7657,250
7/27/201523.7323.7523.4823.5858,254
7/24/201524.0324.2223.8523.9414,942
7/23/201524.2924.3324.1424.1742,702
7/22/201524.4124.4924.3024.3120,937
7/21/201524.6324.7424.5624.5822,955
7/20/201524.6024.7124.3924.5823,187
  • Showing 201-300 of 1,177 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 12
  • >>
Trading Center