$40.51 +0.14 (%) PwrShr ETF FTII Shs PowerShares S&P 500 Low Volatility Portfolio - NYSE ARCA

Dec. 2, 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
12/2/201640.4740.6840.3540.511,863,490
12/1/201640.6140.6140.2540.372,692,510
11/30/201641.1841.1840.6040.603,585,730
11/29/201641.1141.2841.0741.241,893,120
11/28/201640.8841.1440.8841.091,885,250
11/25/201640.6640.9540.6640.951,052,520
11/23/201640.5640.7240.5240.582,036,370
11/21/201640.3440.5440.3440.541,686,210
11/18/201640.3240.3840.2040.271,324,910
11/17/201640.2240.4240.1940.372,252,900
11/16/201640.2740.3840.1040.271,524,000
11/15/201640.1840.3540.1140.353,077,030
11/14/201640.1040.2439.9840.184,455,690
11/11/201640.0840.2640.0440.152,554,990
11/10/201640.3840.4139.8640.126,057,000
11/9/201640.1140.5139.9040.346,965,950
11/8/201640.2540.7040.1940.642,383,540
11/7/201639.9240.3439.9240.343,731,200
11/4/201639.8239.9039.6139.612,710,870
11/3/201639.8439.9239.6939.742,368,440
11/2/201639.9139.9839.7939.793,360,840
11/1/201640.4840.4839.9039.994,330,730
10/31/201640.2740.5640.2340.462,239,950
10/28/201640.0440.3940.0140.223,352,170
10/27/201640.3340.3639.9940.062,639,540
10/26/201640.3440.4240.2240.321,431,930
10/25/201640.4240.4540.3240.394,471,300
10/24/201640.3440.5340.3240.401,501,890
10/21/201640.2140.3140.1040.252,788,870
10/20/201640.4540.5040.2740.321,869,740
10/19/201640.6040.6540.3940.521,305,140
10/18/201640.6640.7840.5140.601,496,450
10/17/201640.4840.6040.4740.501,377,640
10/14/201640.6440.8140.4940.492,579,820
10/13/201640.3740.7540.3540.642,318,120
10/12/201640.2840.6240.2840.572,206,620
10/11/201640.6240.6740.1540.242,717,060
10/10/201640.5240.8240.6240.731,506,190
10/7/201640.6540.8640.3940.522,535,060
10/6/201640.5140.7240.3840.633,460,930
10/5/201640.7040.8340.5240.566,641,770
10/4/201641.1741.1740.5140.653,714,770
10/3/201641.3841.4541.0441.132,991,220
9/30/201641.5341.6441.4041.493,154,910
9/29/201641.7941.7941.2841.382,873,260
9/28/201641.8941.8941.5941.842,257,620
9/27/201641.8541.9941.7641.851,325,490
9/26/201641.8941.9441.7541.793,796,400
9/23/201642.0842.1541.9441.962,158,690
9/22/201642.0442.2142.0042.162,375,800
9/21/201641.3941.9141.2841.883,569,960
9/20/201641.4141.5241.3241.332,008,160
9/19/201641.1541.3641.1441.293,909,300
9/16/201641.0241.1540.8441.122,370,180
9/15/201640.7741.2040.7141.152,910,920
9/14/201640.9041.1440.7540.863,116,220
9/13/201641.2341.2640.7840.865,886,350
9/12/201640.7041.5340.7041.444,317,340
9/9/201641.8341.8340.8240.826,869,510
9/8/201642.1142.2541.9942.062,219,160
9/7/201642.3142.3142.1142.182,114,150
9/6/201642.1342.3742.1242.353,035,790
9/2/201641.9742.2741.9742.202,816,840
9/1/201641.9041.9541.7241.906,855,330
8/31/201641.9341.9741.7641.932,325,350
8/30/201642.1642.2041.8741.911,898,040
8/29/201641.8742.1541.8742.152,409,810
8/26/201642.2542.4241.7041.803,544,690
8/25/201642.1242.3142.0742.191,876,750
8/24/201642.1842.1942.0242.132,437,450
8/23/201642.4342.4742.2042.201,529,390
8/22/201642.2942.4342.2142.361,578,020
8/19/201642.3042.3542.1142.253,050,360
8/18/201642.2842.4242.2542.411,163,480
8/17/201642.0542.3241.9142.304,732,840
8/16/201642.3642.3842.0442.082,372,960
8/15/201642.5842.6942.3942.421,458,380
8/12/201642.5342.7242.5342.582,158,720
8/11/201642.5942.6442.5042.631,613,480
8/10/201642.5142.5842.4442.521,312,190
8/9/201642.4342.5842.3942.511,774,660
8/8/201642.5642.5742.4042.461,783,940
8/5/201642.6142.6442.4342.502,432,650
8/4/201642.5242.6742.4142.571,360,500
8/3/201642.6742.7142.4042.471,891,650
8/2/201642.8542.8742.6042.713,385,500
8/1/201642.8542.9542.7742.891,923,950
7/29/201642.7242.9542.6642.811,773,020
7/28/201642.5442.8242.5142.761,395,590
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
  • Showing 1-100 of 1,250 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center