$25.12 -0.26 (%) PwrShr ETF FTII Shs PowerShares S&P Emerging Markets Low Volatility Portfolio - NYSEARCA

Dec. 19, 2014 | 11:29 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EELV historical data

Date Open High Low Close Volume
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
2/22/201328.5828.7928.5428.7377,816
2/21/201328.7228.7228.4128.5591,608
2/20/201328.9528.9928.7128.7240,861
2/19/201328.9228.9728.8528.9635,239
2/15/201329.1229.1228.9328.9731,988
2/14/201329.0029.0528.9529.0021,956
2/13/201329.0929.0928.9628.9928,565
2/12/201328.7828.9228.7528.9026,825
2/11/201329.1029.1028.8528.8940,156
2/8/201328.9129.0928.8929.0948,968
2/7/201328.8629.0028.7228.8760,634
2/6/201328.9028.9128.7328.9040,109
2/5/201329.0029.1028.9829.0521,358
2/4/201328.8928.9828.6528.7041,055
2/1/201329.0229.1028.9029.0476,859
1/31/201328.8328.8728.7728.7834,651
1/30/201328.8228.8828.7428.8178,265
1/29/201328.8628.9728.8628.9411,357
1/28/201328.8428.8428.6428.7313,421
1/25/201329.0429.0428.8428.9637,058
1/24/201328.8628.9328.8028.8643,872
1/23/201328.8628.8728.7328.8336,328
1/22/201328.9128.9528.8128.9522,416
1/18/201329.0429.1128.9829.1118,991
1/17/201329.0429.1328.9929.1221,863
1/16/201328.7528.9628.7528.9658,708
1/15/201328.8128.8628.7728.866,686
1/14/201329.0629.0628.9028.9116,018
1/11/201328.9629.0128.8429.0041,036
1/10/201329.2229.2228.9629.1016,628
1/9/201328.9429.1328.9429.0540,368
1/8/201329.0429.0428.8528.9116,457
1/7/201329.0629.1128.9929.0256,119
1/4/201329.0429.2028.9829.1230,133
1/3/201329.0429.1528.9729.0412,796
1/2/201328.9729.0928.9329.0784,494
12/31/201228.6028.9428.6028.8522,639
12/28/201228.5528.6828.4728.4825,405
12/27/201228.5728.5728.3028.418,037
12/26/201228.3728.4028.2728.273,875
12/24/201228.3228.3428.1628.344,115
12/21/201228.2928.4028.2628.3618,201
12/20/201228.6828.7228.6028.7115,963
  • Showing 401-500 of 735 items
  • <<
  • ...
  • 4
  • 5
  • 6
  • ...
  • 8
  • >>
Trading Center