PowerShares S&P 500® Low Volatility $34.12

down -0.09


17/4/2014 06:40 PM  |  NYSEARCA : SPLV
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SPLV historical data

Date Open High Low Close Volume
4/17/201434.1434.2034.0934.12651,515
4/16/201434.0334.2134.0034.211,422,680
4/15/201433.6833.9333.5733.921,009,010
4/14/201433.6533.7533.4733.711,030,880
4/11/201433.5533.6933.4633.50888,209
4/10/201434.1034.1833.6333.671,465,030
4/9/201433.9534.1033.8734.10467,807
4/8/201433.7533.9733.6633.93846,444
4/7/201433.9134.0233.7333.73636,289
4/4/201434.2634.3833.9433.94593,070
4/3/201434.0634.1734.0434.14366,765
4/2/201434.0434.1033.9334.06782,692
4/1/201434.0634.1033.8634.021,412,470
3/31/201433.8034.0433.7634.031,150,500
3/28/201433.5433.7233.5433.66481,003
3/27/201433.4733.5733.4133.50802,244
3/26/201433.6633.7233.4833.48590,268
3/25/201433.4733.6133.4333.59445,043
3/24/201433.5633.6533.3233.39636,038
3/21/201433.6533.7833.4933.49727,967
3/20/201433.3433.4733.2633.47466,404
3/19/201433.7033.7533.2033.361,113,860
3/18/201433.6133.7633.6033.70511,207
3/17/201433.4633.6333.4533.611,492,910
3/14/201433.3033.5333.3033.391,676,870
3/13/201433.6133.6633.3733.41650,319
3/12/201433.4033.5733.3033.57306,044
3/11/201433.5933.6233.4133.44369,799
3/10/201433.5633.5933.4633.56760,955
3/7/201433.5633.5933.4033.59676,265
3/6/201433.5233.5533.4633.50565,566
3/5/201433.6033.6033.4333.44517,650
3/4/201433.4033.6433.4033.61726,881
3/3/201433.2033.2733.0333.16865,744
2/28/201433.2333.4933.2233.392,336,080
2/27/201433.1033.2233.0533.22545,154
2/26/201433.1833.2733.0533.09624,252
2/25/201433.1433.2933.0533.12703,597
2/24/201433.0933.3833.0933.11936,451
2/21/201433.0733.2433.0333.07468,378
2/20/201432.7833.0932.7333.03642,292
2/19/201432.9633.1032.7532.77983,039
2/18/201433.0333.0532.9433.00597,991
2/14/201432.7833.0132.7032.991,221,300
2/13/201432.4932.8632.4932.86798,392
2/12/201432.6632.7732.5632.61606,932
2/11/201432.3632.7132.2832.66747,171
2/10/201432.2232.3532.1032.35429,305
2/7/201431.9832.2531.9532.221,326,370
2/6/201431.6731.9031.6731.89604,027
2/5/201431.6031.7431.4831.651,092,670
2/4/201431.7531.7531.5631.681,243,110
2/3/201432.2532.2631.5831.602,361,350
1/31/201432.0432.4031.9332.24942,076
1/30/201432.1832.3732.1732.34596,454
1/29/201432.0932.2031.9732.011,012,120
1/28/201432.1132.2932.1132.29490,858
1/27/201432.1532.2632.0332.081,207,150
1/24/201432.5032.5632.0932.091,119,680
1/23/201432.8232.8232.5432.64631,797
1/22/201432.9332.9832.8732.94578,525
1/21/201432.8432.9432.7132.91569,547
1/17/201432.8432.8532.7132.771,072,460
1/16/201432.7932.8632.7532.86770,394
1/15/201432.8832.9032.7832.861,682,540
1/14/201432.7532.8932.6832.891,085,540
1/13/201433.0033.0132.6132.671,876,980
1/10/201432.9133.1032.9033.03473,548
1/9/201432.8232.9032.7332.90605,100
1/8/201432.8532.8532.6932.761,606,120
1/7/201432.7332.9232.7032.90849,984
1/6/201432.8532.8632.6132.661,154,400
1/3/201432.8232.8832.6932.761,896,330
1/2/201433.0633.0632.7032.741,043,590
12/31/201333.1733.1933.0733.161,220,720
12/30/201333.1133.1433.0633.10546,065
12/27/201333.0633.1433.0033.10332,235
12/26/201332.9933.0432.9433.03645,637
12/24/201332.8633.0032.8132.94378,898
12/23/201332.8532.9632.7932.85759,187
12/20/201332.6032.8932.6032.82591,362
12/19/201332.6032.6432.4432.61785,744
12/18/201332.1832.7131.9432.711,346,930
12/17/201332.3132.3332.1032.15846,124
12/16/201332.2532.4332.2332.33748,729
12/13/201332.2032.2632.1032.17719,054
12/12/201332.3232.4132.1932.21882,257
12/11/201332.6932.6932.3332.35994,194
12/10/201332.8832.8832.6732.68600,302
12/9/201333.1333.1332.8932.95456,593
12/6/201332.6532.9532.6532.95737,672
12/5/201332.5532.5732.4032.42579,116
12/4/201332.5732.7432.3532.64694,618
12/3/201332.6332.7532.5732.67695,785
12/2/201332.8932.9032.6932.70907,244
11/29/201332.9933.0432.8432.86253,719
11/27/201332.9732.9732.8732.95449,608
11/26/201332.9733.0232.9032.951,104,540
11/25/201333.1133.1432.9332.96920,456
11/22/201332.9433.0632.8333.06671,100
Trading Center