$22.25 +0.10 (%) PwrShr ETF FTII Shs PowerShares S&P Emerging Markets Low Volatility Portfolio - NYSE ARCA

Jul. 1, 2016 | 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
4/23/201527.0127.2026.8527.0128,788
4/22/201526.9126.9126.6826.7754,949
4/21/201526.6426.8026.4726.6662,299
4/20/201526.6426.7026.4926.5229,996
4/17/201526.5426.9926.4726.5338,612
4/16/201526.8126.9326.6226.7776,491
4/15/201526.5926.6926.3826.6169,120
4/14/201526.6626.6626.4426.5313,876
4/13/201526.4726.5026.2726.2760,716
4/10/201526.7126.7126.5126.6353,323
4/9/201526.7726.7726.5826.6439,209
4/8/201526.7226.7226.4826.5423,297
4/7/201526.4926.6126.3926.45156,004
4/6/201526.3526.6526.3526.5145,658
4/2/201526.1426.3226.1426.3260,589
4/1/201526.0126.0125.7725.87172,623
3/31/201525.7625.7625.6625.6810,726
3/30/201525.6925.8425.6025.8120,305
3/27/201525.6525.6525.4725.5620,601
3/26/201525.6125.6225.5225.5611,748
3/25/201526.0926.0925.5225.529,840
3/24/201525.9925.9925.7825.9915,235
3/23/201525.9025.9025.6925.8110,521
3/20/201525.5225.7725.5225.775,454
3/19/201525.5325.5725.4025.4823,756
3/18/201525.3325.9525.2025.8640,827
3/17/201525.2225.3525.2025.3228,411
3/16/201525.1525.2525.1325.2441,220
3/13/201525.0625.0624.8524.9427,864
3/11/201524.9225.0324.9224.9810,430
3/10/201525.0725.0724.8424.8419,502
3/9/201525.4125.4225.3425.3544,425
3/6/201525.5825.5825.2525.3349,593
3/5/201525.8225.8225.6425.7340,651
3/4/201525.7925.8525.5925.6934,026
3/3/201525.9626.0125.8425.8465,981
3/2/201526.2426.2425.9526.03241,647
2/27/201526.2226.4026.1526.269,950
2/26/201526.3826.3826.2626.3210,889
2/25/201526.3326.3726.2826.3350,730
2/24/201526.2526.4125.9826.3911,994
2/23/201526.1426.1425.9326.01104,072
2/20/201526.0426.2225.9926.1724,919
2/19/201525.9026.1225.8826.0637,405
2/18/201526.0226.1225.9026.0325,490
2/17/201526.0326.1726.0126.0929,451
2/13/201526.1126.3426.0726.2618,523
2/12/201525.8326.1425.8326.1231,981
2/11/201525.7625.7625.5225.6745,128
2/10/201525.9825.9825.8425.92102,604
2/9/201526.0026.0025.8925.9129,195
2/6/201526.2826.2825.8325.92154,155
2/5/201526.0926.3526.0526.33390,569
2/4/201526.2226.2625.9325.94116,341
2/3/201525.9726.2425.9626.24300,529
2/2/201525.5425.9225.5225.85349,520
1/30/201525.6725.6825.4325.4555,720
1/29/201525.7625.8725.6525.8760,344
1/28/201526.1326.1325.8125.8127,766
1/27/201525.9726.0625.9126.0239,414
1/26/201526.1126.1625.9926.1135,957
1/23/201526.0726.1726.0426.07101,554
1/22/201525.7826.1425.7826.1484,537
1/21/201525.4625.7125.4625.7135,896
1/20/201525.3325.3525.1925.3328,852
1/16/201525.1425.3625.0825.3517,373
1/15/201525.4125.4125.2225.2248,357
1/14/201525.1225.2224.9725.16135,063
1/13/201525.3925.5725.2125.3376,174
1/12/201525.2825.2825.0625.1433,027
1/9/201525.4025.4025.1825.2266,494
1/8/201525.3225.4925.3225.3477,546
1/6/201524.8324.9324.5224.6749,766
1/5/201525.1425.1424.7224.75146,896
1/2/201525.5625.5625.1925.24117,775
12/31/201425.3625.6525.2725.57595,790
12/30/201425.2625.4225.2625.3291,532
12/29/201425.2625.4225.2625.3016,816
12/26/201425.4225.4725.2425.3568,433
12/24/201425.1325.3325.1325.3325,125
12/23/201425.3125.3125.0725.21116,901
12/22/201425.2025.3325.2025.3026,567
12/19/201425.2625.2625.0525.1441,749
12/18/201425.4125.5125.1925.3887,262
12/17/201424.5525.4424.5525.17202,755
12/16/201424.5024.8724.3824.54138,462
12/15/201424.8624.8924.4724.6283,822
12/12/201424.9625.1124.8224.87155,063
12/11/201425.3025.3625.1925.1921,103
12/10/201425.6625.6625.3125.3217,890
12/9/201425.6825.7325.5525.73145,382
12/8/201425.8625.8725.7525.7997,655
12/5/201426.1326.1325.9226.0024,150
12/4/201426.1926.1926.0726.0762,306
12/3/201426.1426.2526.1426.1823,861
12/2/201426.2526.2526.0926.13105,616
12/1/201426.3026.3026.1126.1547,988
11/28/201426.8826.8826.6626.6615,392
11/26/201427.0527.2027.0027.1626,740
11/25/201427.1827.1826.9626.9635,693
  • Showing 301-400 of 1,118 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 12
  • >>
Trading Center