$42.52 0.00 (%) PwrShr ETF FTII Shs PowerShares S&P 500 Low Volatility Portfolio - NYSE ARCA

Jul. 27, 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

SPLV historical data

Date Open High Low Close Volume
7/27/201642.8642.9942.3442.523,325,600
7/26/201643.0043.0842.7742.862,308,580
7/25/201643.1343.1342.8743.031,659,060
7/22/201642.8943.1342.8643.131,479,360
7/21/201642.9642.9642.7742.891,733,230
7/20/201643.1343.1543.0043.021,762,210
7/19/201642.9343.0642.8843.061,780,550
7/18/201643.0943.1342.9443.011,750,200
7/15/201643.1643.2042.9343.072,040,460
7/14/201643.2343.2943.0543.142,239,970
7/13/201642.9943.1942.9943.183,714,500
7/12/201643.2643.2642.9642.984,042,510
7/11/201643.2443.2643.0243.193,206,950
7/8/201642.9143.2042.7443.192,684,330
7/7/201643.0443.0442.6242.712,138,140
7/6/201642.8543.0042.6742.992,877,030
7/5/201642.7042.9742.6842.902,457,710
7/1/201642.8042.9042.6642.713,189,700
6/30/201641.9342.7941.8742.786,447,250
6/29/201641.6241.8541.5841.853,704,680
6/28/201641.1541.3740.9741.364,127,290
6/27/201640.8441.0240.6340.934,631,670
6/24/201640.6841.4540.6440.994,655,980
6/23/201641.5741.7041.4741.701,440,180
6/22/201641.4841.5441.3541.371,816,620
6/21/201641.3941.5341.3141.411,629,060
6/20/201641.3541.5141.2641.331,925,690
6/17/201641.2541.2540.8841.122,162,990
6/16/201640.9141.2740.8541.242,298,280
6/15/201641.2141.2440.9640.981,680,280
6/14/201641.0741.2540.9641.251,635,250
6/13/201641.3241.4541.0941.091,664,100
6/10/201641.3641.4641.2341.371,413,270
6/9/201641.2141.5241.2141.491,674,870
6/8/201641.0041.2741.0041.261,546,420
6/7/201641.0041.1540.9841.021,128,960
6/6/201640.9941.0840.8340.981,625,200
6/3/201640.7641.0440.7540.991,754,820
6/2/201640.7540.7640.5140.751,401,680
6/1/201640.4840.7040.4340.691,739,260
5/31/201640.6040.6340.3540.542,276,240
5/27/201640.5340.5940.4340.591,063,860
5/26/201640.4040.5040.2740.481,551,040
5/25/201640.3940.4740.2640.282,035,660
5/24/201640.0940.3940.0140.351,906,190
5/23/201640.0540.0839.8839.891,269,830
5/20/201640.1240.1839.9440.051,263,130
5/19/201640.0440.0539.7339.971,804,740
5/18/201640.3440.3739.8240.042,026,030
5/17/201640.8740.8739.9140.244,294,050
5/16/201640.5540.8940.5140.852,264,080
5/13/201640.8640.8640.4840.552,147,650
5/12/201640.8241.0040.7140.972,530,240
5/11/201640.9541.0140.7140.711,631,780
5/10/201640.7541.0240.6641.022,247,980
5/9/201640.4640.6740.4140.622,300,810
5/6/201640.2740.4640.1040.462,233,610
5/5/201640.3040.4740.2340.342,427,840
5/4/201640.0840.3439.9940.302,043,560
5/3/201640.1840.2640.0540.213,672,390
5/2/201640.0440.3539.9140.352,791,410
4/29/201639.8740.0339.6939.942,433,250
4/28/201639.9040.2339.8639.983,226,930
4/27/201639.9940.2839.8640.233,524,120
4/26/201640.0440.1239.8739.971,901,160
4/25/201639.7839.9439.7339.911,948,400
4/22/201639.7139.8939.6639.892,335,230
4/21/201640.2040.3439.6239.622,425,700
4/20/201640.6040.6040.2440.242,253,190
4/19/201640.6140.6540.5040.582,180,590
4/18/201640.2840.5640.2240.563,567,020
4/15/201640.1340.3240.1140.322,683,100
4/14/201640.3140.3440.1940.231,317,500
4/13/201640.4340.4440.1240.301,676,130
4/12/201640.0340.3240.0140.314,127,300
4/11/201640.2840.3739.9940.002,548,640
4/8/201640.1940.3040.0740.182,168,850
4/7/201640.3740.3739.8940.012,073,120
4/6/201640.1040.3840.0340.372,352,300
4/5/201640.3440.3840.0540.082,723,680
4/4/201640.7640.7640.4040.482,033,740
4/1/201640.1840.6940.1140.682,538,130
3/31/201640.4040.4140.2540.331,901,490
3/30/201640.4340.4640.3040.401,884,800
3/29/201639.8840.3039.8740.302,464,160
3/28/201639.8239.9439.7639.872,366,160
3/24/201639.7039.7639.5739.762,191,240
3/23/201639.8139.9639.7139.851,933,890
3/22/201639.8039.9339.7239.821,387,860
3/21/201639.8739.9539.7539.891,671,730
3/18/201639.9740.0139.8139.892,294,100
3/17/201639.5539.9539.5239.902,222,510
3/16/201639.2639.6139.1739.552,914,930
3/15/201639.2339.3539.0939.321,765,240
3/14/201639.4739.4739.2839.372,017,620
3/11/201639.2539.4639.2339.462,652,190
3/10/201639.0539.2238.6839.013,196,970
3/9/201638.9639.0838.8738.972,731,700
3/8/201638.8539.0138.6838.862,235,220
3/7/201638.8938.9638.7438.863,287,420
  • Showing 1-100 of 1,251 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center