$37.93 0.00 (%) PwrShr ETF FTII Shs PowerShares S&P 500 Low Volatility Portfolio - NYSEARCA

Mar. 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
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
12/24/201438.4438.5338.4238.47408,162
12/23/201438.3838.4838.2538.414,052,580
12/22/201437.9738.2537.9738.251,395,540
12/19/201437.9738.1137.8137.971,319,830
12/18/201437.4937.8837.3637.883,316,170
12/17/201436.7737.1736.5437.132,068,740
12/16/201436.5037.0936.4436.511,798,620
12/15/201436.9837.0236.4336.561,967,880
12/12/201437.2937.4436.8736.881,812,750
12/11/201437.3737.6637.3537.431,584,370
12/10/201437.5837.6537.2137.231,295,670
12/9/201437.5737.6837.3637.651,145,960
12/8/201437.6837.8737.6037.733,572,560
12/5/201437.7037.7237.5837.70980,761
12/4/201437.7037.8037.5437.701,704,100
12/3/201437.7237.7437.6037.732,049,000
12/2/201437.5037.7137.4337.681,903,000
12/1/201437.4937.6337.3837.46709,035
11/28/201437.4337.7737.4337.59406,448
11/26/201437.3237.4337.2937.41588,554
11/25/201437.3437.3537.1837.29890,756
11/24/201437.3337.3937.2237.291,152,050
11/21/201437.4137.4737.1437.271,300,760
11/20/201436.9937.1336.9737.10761,527
11/19/201437.1537.1536.9737.07725,924
11/18/201437.0237.2136.9837.141,074,240
11/17/201436.8437.0036.7636.99902,424
11/14/201436.9836.9836.7636.80782,598
11/13/201437.1037.1736.9337.021,366,310
11/12/201437.0837.0936.9437.03917,642
11/11/201437.2537.2637.1137.19772,677
11/10/201437.0937.2337.0337.231,465,170
11/7/201437.0137.0836.8637.07654,171
11/6/201436.9737.0736.7836.99838,835
11/5/201436.8737.0436.7637.031,813,290
11/4/201436.6336.7736.5436.671,181,940
11/3/201436.6536.7236.5436.671,138,620
  • Showing 1-100 of 977 items
  • 1
  • 2
  • 3
  • ...
  • 10
  • >>
Trading Center