$37.70 -0.04 (%) PwrShr ETF FTII Shs PowerShares S&P 500 Low Volatility Portfolio - NYSEARCA

May. 22, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SPLV historical data

Date Open High Low Close Volume
5/22/201537.6937.8037.6837.70686,192
5/21/201537.7337.8237.7137.74704,005
5/20/201537.8437.9537.7837.781,203,240
5/19/201537.7837.9237.7037.85668,104
5/18/201537.6337.8037.6137.77731,619
5/15/201537.6237.7137.5837.68792,144
5/14/201537.3837.6937.3237.681,026,440
5/13/201537.2537.4737.1137.151,938,470
5/12/201537.1537.3236.9737.231,234,700
5/11/201537.5337.6337.2937.311,839,720
5/8/201537.4437.7137.4437.58888,070
5/7/201536.9137.2836.9137.191,499,520
5/6/201537.1237.1736.7536.952,585,300
5/5/201537.4337.4937.0237.041,346,800
5/4/201537.4837.6537.3937.543,356,220
5/1/201537.2437.4337.2237.412,178,700
4/30/201537.3937.4436.9737.081,987,360
4/29/201537.6437.6737.3837.471,701,050
4/28/201537.6237.8537.5337.851,068,960
4/27/201537.9038.0137.6737.721,234,440
4/24/201537.7538.0037.7537.93873,225
4/23/201537.6437.9737.6437.85753,745
4/22/201537.7437.7737.5737.76811,265
4/21/201537.7837.9637.6337.651,053,350
4/20/201537.5337.8937.5337.781,174,710
4/17/201537.6337.7637.3937.521,333,680
4/16/201537.8537.9837.6937.901,010,270
4/15/201538.0638.1537.8937.90768,929
4/14/201537.9238.1037.8338.00835,266
4/13/201538.0438.1637.9437.94812,982
4/10/201538.0238.1938.0238.13849,951
4/9/201538.0538.1037.8137.98781,004
4/8/201538.0738.1737.9238.071,108,390
4/7/201538.2538.3138.0238.021,425,470
4/6/201537.9938.3837.8738.28798,127
4/2/201537.8638.0737.8438.01644,557
4/1/201537.9337.9437.6237.841,163,500
3/31/201538.0538.2137.9137.931,690,750
3/30/201537.8738.2437.8638.211,611,900
3/27/201537.5937.7737.5437.721,761,830
3/26/201537.5837.8037.4737.612,142,440
3/25/201538.2538.3037.7037.701,999,560
3/24/201538.5438.5438.1938.19958,244
3/23/201538.5038.6138.4238.45952,174
3/20/201538.1538.4838.0538.46948,333
3/19/201538.1138.2237.9838.02662,250
3/18/201537.6138.3737.4738.25987,554
3/17/201537.7337.8037.6037.71740,430
3/16/201537.4737.8837.4737.871,201,660
3/13/201537.5037.5037.1237.343,192,420
3/11/201537.1737.2137.0337.031,947,010
3/10/201537.3237.4237.1337.131,530,380
3/9/201537.3637.6237.3637.561,731,070
3/6/201537.8337.8337.2837.341,717,500
3/5/201537.9338.0937.9338.091,218,370
3/4/201538.0438.0637.8137.852,563,990
3/3/201538.2838.2837.9638.163,079,090
3/2/201538.1438.2938.1138.241,731,210
2/27/201538.1338.2938.0638.141,223,970
2/26/201538.3238.3238.0938.15960,027
2/25/201538.3338.3838.1838.251,275,700
2/24/201538.3838.3938.2238.331,095,590
2/23/201538.3038.3938.2638.381,221,030
2/20/201538.0838.3337.9538.302,427,840
2/19/201538.4738.4938.1038.171,087,190
2/18/201538.2438.4938.1238.461,083,150
2/17/201538.2238.2938.0438.181,403,240
2/13/201538.3738.4038.0338.181,625,940
2/12/201538.3938.4538.2238.451,415,700
2/11/201538.3638.3738.0438.211,655,170
2/10/201538.1938.4238.0338.38927,778
2/9/201538.2438.2537.9238.023,116,370
2/6/201538.8138.8138.1138.232,306,120
2/5/201538.5538.7838.4738.772,218,480
2/4/201538.4438.6038.3038.374,720,570
2/3/201538.2638.4838.1338.481,794,600
2/2/201537.8038.1137.3738.112,204,700
1/30/201538.1538.2437.6637.672,493,450
1/29/201538.1538.4237.8638.371,676,090
1/28/201538.6838.7938.0538.071,724,860
1/27/201538.4338.7038.3438.531,566,880
1/26/201538.6238.7338.4138.701,038,060
1/23/201538.8338.8338.6138.622,771,750
1/22/201538.6438.9138.3438.901,546,530
1/21/201538.2838.4638.0738.411,761,270
1/20/201538.4838.5138.0638.301,364,580
1/16/201537.9238.3237.8638.311,919,910
1/15/201538.0638.1437.8237.931,199,580
1/14/201537.7438.0237.6338.011,329,420
1/13/201538.2738.5137.8138.011,721,410
1/12/201538.2638.2837.9338.041,212,850
1/9/201538.5538.5538.0538.142,254,030
1/8/201538.2438.5338.2038.482,358,330
1/6/201537.7137.9337.4237.477,046,220
1/5/201537.8737.9637.5337.601,361,380
1/2/201538.1038.1337.7638.001,279,820
12/31/201438.5538.5537.9237.961,081,800
12/30/201438.7138.7138.4338.431,106,760
12/29/201438.6538.7738.5538.72810,281
12/26/201438.5638.7038.4838.58734,058
  • Showing 1-100 of 1,014 items
  • 1
  • 2
  • 3
  • ...
  • 11
  • >>
Trading Center