$21.52 +0.17 (%) PwrShr ETF FTII Shs PowerShares S&P Emerging Markets Low Volatility Portfolio - NYSE ARCA

Jan. 23, 2017 | 01:40 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
11/9/201521.9221.9221.6421.69108,984
11/6/201522.0822.1721.9422.1171,418
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
  • Showing 301-400 of 1,251 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center