$21.47 +0.02 (%) PwrShr ETF FTII Shs PowerShares S&P Emerging Markets Low Volatility Portfolio - NYSE ARCA

Jan. 13, 2017 | 03:59 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EELV historical data

Date Open High Low Close Volume
3/30/201622.5922.7122.5222.5533,677
3/29/201622.0222.3321.9722.3299,518
3/28/201622.2622.2621.9422.00151,271
3/24/201621.8622.0321.8322.0352,176
3/23/201622.2722.2722.0222.0772,015
3/22/201622.2722.4222.2322.3164,123
3/21/201622.3022.3922.2922.3820,723
3/18/201622.2122.4522.2122.3139,104
3/17/201622.0022.2922.0022.2472,946
3/16/201621.2921.8521.2721.73104,562
3/15/201621.5721.5721.3021.3871,974
3/14/201621.6721.7221.5921.7079,320
3/11/201621.7021.8421.6821.8248,292
3/10/201621.7721.7721.2221.4335,201
3/9/201621.3521.5221.3521.4129,141
3/8/201621.2621.3321.1621.2494,397
3/7/201621.4321.6421.4021.5635,101
3/4/201621.3421.5721.2621.4848,176
3/3/201621.0521.2121.0521.21112,795
3/2/201620.7421.0120.7421.01284,363
3/1/201620.5720.8320.5720.78116,231
2/29/201620.2820.4020.2120.2324,463
2/26/201620.4620.4620.1320.1729,958
2/25/201620.3220.4020.2020.3826,085
2/24/201620.0320.2819.9620.2511,490
2/23/201620.4520.4520.2220.2971,043
2/22/201620.4820.5620.3120.5325,021
2/19/201620.1520.2720.0720.2459,950
2/18/201620.4120.5420.2420.3223,558
2/17/201620.1920.3820.1520.35136,377
2/16/201619.9520.0419.8820.0118,386
2/12/201619.6219.7219.5519.7153,326
2/11/201619.5119.6019.4219.6052,736
2/10/201619.8919.9819.6519.657,489
2/9/201619.5519.6619.3919.5212,576
2/8/201619.6619.8119.5119.7617,877
2/5/201620.0420.0519.8419.9622,183
2/4/201620.0620.2819.9920.1168,856
2/3/201619.6519.9419.3919.9444,281
2/2/201619.8619.8619.3519.46123,318
2/1/201619.8419.9719.7519.80134,862
1/29/201619.7720.0819.7720.0829,130
1/28/201619.4919.5119.3519.4870,501
1/27/201619.1219.3019.0119.1160,640
1/26/201619.0819.1618.9719.0852,566
1/25/201618.8219.0218.8018.80195,134
1/22/201618.9518.9718.8318.9747,608
1/21/201618.4718.7118.3818.54166,041
1/20/201618.4118.6118.1518.53123,966
1/19/201618.8518.8518.5718.6559,804
1/15/201618.4618.6018.3618.52131,393
1/14/201619.0419.2218.8919.1449,496
1/13/201619.1819.3018.8919.00114,464
1/12/201619.2019.2318.9319.0867,321
1/11/201619.0819.1118.7518.9765,939
1/8/201619.3119.3118.9918.9962,755
1/7/201619.1919.4519.1219.1788,520
1/6/201619.6119.6719.4719.51156,910
1/5/201619.8719.9119.8019.82170,891
1/4/201619.9919.9919.6419.8353,885
12/31/201520.3520.4420.2520.2945,498
12/30/201520.5020.5020.3720.3766,177
12/29/201520.6220.6820.5820.6066,837
12/28/201520.6120.6320.4920.60164,838
12/24/201520.4320.7720.4320.6284,479
12/23/201520.5620.7820.4920.65216,869
12/22/201520.4220.5420.3220.5088,862
12/21/201520.3520.9820.1720.3595,557
12/18/201520.5520.5520.2120.22243,261
12/17/201520.6120.6620.4820.49206,490
12/16/201520.4520.7520.4220.64116,630
12/15/201520.2420.4320.2420.33141,049
12/14/201520.0320.0319.8420.01116,576
12/11/201519.9619.9919.7719.80101,994
12/10/201520.5320.5620.3220.39186,679
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
  • Showing 201-300 of 1,251 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center