$22.52 -0.05 (%) PwrShr ETF FTII Shs PowerShares S&P Emerging Markets Low Volatility Portfolio - NYSE ARCA

Apr. 29, 2016 | 04:00 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
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
11/24/201427.1727.1727.0327.0939,486
11/21/201427.0627.2327.0627.2330,174
11/20/201426.8626.8626.7026.75177,083
11/19/201426.7726.8926.7126.8538,668
11/18/201426.8326.8726.8026.8573,404
11/17/201426.6626.7326.6626.6917,249
11/14/201426.6826.8226.6626.8214,771
11/13/201426.8426.8826.7026.7322,737
11/12/201426.8626.9026.7726.8237,738
11/11/201426.7626.9426.7626.9019,714
11/10/201427.0327.0326.8626.8726,094
11/7/201426.7726.8626.7526.8619,906
11/6/201426.9626.9626.0826.6737,806
11/5/201426.9626.9926.8326.9117,508
11/4/201427.0127.1426.9527.06134,146
11/3/201427.1527.2526.9926.99235,523
10/31/201427.2927.3527.1827.2037,768
10/30/201427.0827.3027.0827.2335,621
10/29/201427.2127.3326.9627.0119,389
10/28/201426.7826.9926.7826.9424,299
10/27/201426.3126.5726.3126.5226,021
10/24/201426.6026.6726.5426.6517,376
10/23/201426.5426.6926.5126.5219,254
10/22/201426.5626.6126.3926.4143,285
10/21/201426.5726.7726.5526.57138,646
10/20/201426.4826.4926.3926.4412,625
10/17/201426.2326.4426.2326.3523,561
10/16/201425.8126.3425.8126.0572,271
10/15/201426.2426.3825.8126.24107,147
10/14/201426.6526.7526.5526.6754,656
10/13/201426.6126.8626.6126.6543,878
10/10/201426.7626.8426.4626.4688,260
10/9/201427.1627.2326.9126.9934,397
10/8/201426.9027.3126.8227.3151,943
10/7/201427.0827.1426.9226.9427,712
10/6/201427.4027.4027.1527.1939,573
10/3/201427.1227.1226.8627.0831,543
10/2/201426.9727.0226.6526.87130,338
10/1/201427.0827.0926.6526.6799,582
9/30/201427.2627.2627.0527.1934,403
9/29/201427.2027.2127.0727.2131,831
9/26/201427.5027.6127.4627.5313,651
9/25/201427.7327.7327.4027.4813,655
9/24/201427.7728.0727.7728.0635,419
  • Showing 301-400 of 1,074 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 11
  • >>
Trading Center