$26.77 +0.33 (%) PwrShr ETF FTII Shs PowerShares S&P Emerging Markets Low Volatility Portfolio - NYSEARCA

Oct. 21, 2014 | 11:47 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EELV historical data

Date Open High Low Close Volume
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
12/19/201228.6528.6728.5428.5712,203
12/18/201228.4128.6228.4028.61107,325
12/17/201228.3328.3628.2628.3314,522
12/14/201228.2728.3028.1228.2610,304
12/13/201228.2928.2928.1328.205,240
12/12/201228.2828.3228.2028.264,760
12/11/201228.1228.1828.1128.127,471
12/10/201227.9428.0527.9028.0424,522
12/7/201227.7927.9027.7927.89455
12/6/201227.8127.8927.8127.898,827
12/5/201227.5427.7527.5427.706,223
12/4/201227.5127.5227.4527.517,141
12/3/201227.5327.5327.3927.3921,767
11/30/201227.4027.4327.3427.438,836
11/29/201227.3027.4227.2227.395,297
11/28/201226.9927.2526.9827.2527,107
11/27/201227.2627.2627.0027.0117,788
11/26/201227.1827.1927.1227.193,031
11/23/201227.1827.2227.1827.2012,030
11/21/201227.0027.0326.9927.031,368
11/20/201227.1627.1927.1127.193,593
11/19/201227.1127.2627.0127.262,529,340
11/16/201226.9126.9126.7226.859,457
11/15/201226.6626.7426.6126.7412,218
11/14/201226.7926.7926.5726.594,802
11/13/201226.9626.9626.9426.94245
11/12/201226.9527.0926.9127.091,928
11/9/201226.8727.0226.8727.013,409
11/8/201227.0127.0326.9326.939,123
11/7/201227.2727.2726.9827.1519,454
11/6/201227.3327.4227.2027.357,111
11/5/201227.2327.2827.2027.209,166
11/2/201227.4627.4927.2027.201,593
11/1/201227.2827.4727.2327.4623,655
10/31/201227.0927.1126.9927.0633,006
10/26/201227.2027.2027.0227.134,874
10/25/201227.2327.2327.1527.1522,367
10/24/201227.0427.1327.0427.11514
10/23/201226.8927.0326.8927.032,208
10/22/201227.4927.4927.2927.3211,172
10/19/201227.2827.2827.1427.164,250
10/18/201227.4327.5027.3727.4210,778
  • Showing 401-500 of 693 items
  • <<
  • ...
  • 4
  • 5
  • 6
  • 7
  • >>
Trading Center