$23.02 +0.05 (%) PwrShr ETF FTII Shs PowerShares S&P Emerging Markets Low Volatility Portfolio - NYSE ARCA

Aug. 24, 2016 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EELV historical data

Date Open High Low Close Volume
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
7/17/201524.8724.9124.6824.7513,856
7/16/201524.8324.9024.8024.9024,852
7/15/201524.8624.8624.5824.5869,979
7/14/201524.6624.8224.6624.7750,544
7/13/201524.7124.7824.6124.7439,131
7/10/201524.7424.7424.4324.6253,930
7/9/201524.3924.3924.1224.1267,166
7/8/201524.0824.1823.9424.0098,278
7/7/201524.5324.5324.1624.3932,441
7/6/201524.7024.8024.5224.58173,222
7/2/201525.1425.1425.0325.0961,986
7/1/201524.9825.2524.9224.9233,475
6/30/201525.0825.0824.9224.9636,441
6/29/201524.9324.9324.7224.7246,009
6/26/201525.2325.2525.0825.1415,458
6/25/201525.3425.3925.2125.2283,385
6/24/201525.3825.4025.1925.1950,650
6/23/201525.3425.4025.2225.3247,952
6/22/201525.4125.4125.2625.3539,598
6/19/201525.4025.4025.1725.1866,774
6/18/201525.4125.5025.3225.33100,058
6/17/201525.0825.2224.9225.2222,058
6/16/201524.9625.2024.9625.1128,276
  • Showing 201-300 of 1,154 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 12
  • >>
Trading Center