PwrShr ETF FTII Shs PowerShares S&P Emerging Markets Low Volatility Portfolio $28.24

down -0.44


19/9/2014 03:59 PM  |  NYSEARCA : EELV
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EELV historical data

Date Open High Low Close Volume
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
10/17/201227.5027.5727.5027.55781
10/16/201227.3027.3527.3027.324,776
10/15/201227.0127.1427.0127.1113,825
10/12/201227.0727.0726.9827.01431
10/11/201227.1227.1227.0127.032,150
10/10/201227.0127.0126.8526.85948
10/9/201227.0027.0026.7926.8445,429
10/8/201226.9526.9726.9526.97638
10/5/201227.4427.4427.2227.22488
10/4/201227.4027.4827.4027.48870
10/3/201227.4327.4327.3227.353,346
10/2/201227.3027.3127.3027.30763
10/1/201227.3727.3927.2827.2814,677
9/28/201227.1927.1927.1927.19100
9/27/201227.1227.3227.1227.274,991
9/26/201227.0027.0726.9827.072,595
9/25/201227.3627.3627.0927.09852
9/24/201227.1827.2527.1827.25900
9/21/201227.4627.4927.3827.3816,739
9/20/201227.3227.4927.3227.4910,135
9/19/201227.5027.5427.5027.541,177
Trading Center