$36.16 -0.34 (%) PwrShr ETF FTII Shs PowerShares S&P 500 Low Volatility Portfolio - NYSEARCA

Aug. 31, 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
8/31/201536.4036.4136.1536.162,481,200
8/28/201536.4336.5836.3336.501,088,560
8/27/201536.3436.6936.0036.642,951,340
8/26/201535.7336.0035.0435.983,525,420
8/25/201536.3336.3334.3134.314,196,040
8/24/201535.2836.4020.0034.958,115,820
8/21/201537.5337.6736.9036.905,287,050
8/20/201538.1838.2337.8437.841,794,740
8/19/201538.4938.6938.2538.411,235,230
8/18/201538.6238.7238.6138.68656,741
8/17/201538.4038.6838.2938.671,321,080
8/14/201538.2638.5538.2438.541,073,420
8/13/201538.2938.5238.2138.391,305,270
8/12/201538.1238.3737.8638.321,649,930
8/11/201538.2138.4038.2138.352,129,460
8/10/201538.3038.5038.3038.491,803,600
8/7/201538.0938.1637.9438.141,021,340
8/6/201538.3738.3938.0238.17827,333
8/5/201538.3338.4238.2738.37873,181
8/4/201538.2038.3038.1138.151,157,160
8/3/201538.0538.2338.0038.232,557,920
7/31/201538.2338.2738.1038.14632,187
7/30/201537.9038.1537.8538.13846,146
7/29/201537.7238.0537.7238.03798,442
7/28/201537.5737.7437.4137.74954,711
7/27/201537.3437.4537.2937.39688,399
7/24/201537.6737.7337.4737.472,638,060
7/23/201537.9037.9037.6137.67748,621
7/22/201537.7137.9137.7137.88630,751
7/21/201537.9437.9637.7037.79907,649
7/20/201537.8638.0237.8637.97544,502
7/17/201538.0138.0137.8537.91407,126
7/16/201537.9438.0737.8738.071,070,300
7/15/201537.7937.8837.7137.81845,669
7/14/201537.7737.9137.7537.89588,183
7/13/201537.6837.8337.6737.81765,996
7/10/201537.4737.5937.4137.51851,886
7/9/201537.3937.4637.1237.16684,638
7/8/201537.3037.4637.0537.051,597,830
7/7/201537.1337.5636.9437.562,115,800
7/6/201536.8637.1936.8637.081,306,010
7/2/201537.1937.3137.0537.13975,537
7/1/201537.0437.2036.9837.201,153,420
6/30/201536.8536.8736.5736.641,186,700
6/29/201536.9737.1536.5636.561,612,360
6/26/201537.1237.3337.1237.291,048,560
6/25/201537.2837.3137.0937.09906,568
6/24/201537.4137.4937.2437.251,129,390
6/23/201537.5537.6037.4337.46855,995
6/22/201537.5837.7337.5337.56879,380
6/19/201537.5837.6337.3937.39686,277
6/18/201537.2737.7437.2737.641,247,780
6/17/201537.0437.3136.9737.221,012,560
6/16/201536.8037.1236.7937.12938,398
6/15/201536.8836.9336.7136.821,295,200
6/12/201537.2137.2937.0937.131,181,110
6/11/201537.2037.4037.2037.39872,601
6/10/201536.8437.2236.8437.171,743,420
6/9/201536.7336.8736.6736.761,006,300
6/8/201536.8536.9036.7436.741,059,530
6/5/201537.0237.0536.8436.88977,213
6/4/201537.2637.3437.0337.061,438,560
6/3/201537.3337.4537.2837.40966,643
6/2/201537.2937.4437.1837.31906,209
6/1/201537.4437.5537.2837.402,362,680
5/29/201537.5737.6037.3537.35955,120
5/28/201537.5537.6437.4737.62628,772
5/27/201537.3437.6837.3437.661,248,370
5/26/201537.7037.7137.3237.351,356,860
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
  • Showing 1-100 of 1,083 items
  • 1
  • 2
  • 3
  • ...
  • 11
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!