$37.97 +0.09 (%) PwrShr ETF FTII Shs PowerShares S&P 500 Low Volatility Portfolio - NYSEARCA

Dec. 19, 2014 | 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
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
10/31/201436.7036.7036.4436.611,347,330
10/30/201435.9036.3535.8936.311,059,790
10/29/201436.1436.1635.7435.961,287,160
10/28/201435.9236.1035.8236.101,441,080
10/27/201435.6635.8735.4135.841,210,030
10/24/201435.5235.7635.4735.76915,791
10/23/201435.6035.6835.4635.492,544,840
10/22/201435.4635.6235.3235.342,876,300
10/21/201435.1335.4235.0135.412,094,330
10/20/201434.5634.9534.5534.9410,390,900
10/17/201434.5834.7134.3334.646,525,920
10/16/201433.8134.4133.8134.263,515,930
10/15/201434.4634.4633.7034.262,310,820
10/14/201434.5234.9234.5034.662,422,330
10/13/201434.7334.9334.4234.421,517,250
10/10/201434.8635.1034.7234.722,469,120
10/9/201435.2835.4134.8134.811,158,920
10/8/201434.7535.3634.7535.35946,690
10/7/201434.9935.0634.7134.71942,261
10/6/201435.2335.2634.9735.08692,664
10/3/201434.8835.1334.8435.10848,827
10/2/201434.7234.8534.5334.75791,817
10/1/201434.9334.9934.6534.721,359,590
9/30/201435.0435.1534.8834.971,172,250
9/29/201434.7835.0334.7234.99398,080
9/26/201434.8235.0334.6734.98792,698
9/25/201435.1135.1134.7534.76807,223
9/24/201434.9835.2034.9335.14765,399
9/23/201435.0835.1734.9334.93788,621
9/22/201435.3235.3335.1635.16807,733
9/19/201435.2535.3435.2035.22429,150
9/18/201435.1835.2435.1035.16787,160
9/17/201435.1435.2835.0235.11401,599
9/16/201434.8635.2034.8635.14872,524
9/15/201434.8534.9934.8334.93479,057
9/12/201435.2035.2034.8034.88687,985
9/11/201435.0235.2335.0235.21328,383
9/10/201435.1335.1935.0235.16348,823
9/9/201435.4035.4035.1035.14471,656
9/8/201435.4535.5035.3135.39347,564
9/5/201435.2235.5235.2235.52556,962
9/4/201435.3235.4235.1935.25535,632
9/3/201435.3335.4135.2835.32446,842
9/2/201435.3535.3935.1735.25719,842
8/29/201435.2535.3435.1635.34386,271
8/28/201435.0835.2435.0735.23345,603
8/27/201435.1035.1935.1035.18309,834
8/26/201435.2235.2935.1035.10946,159
8/25/201435.1735.2735.1635.22524,525
8/22/201435.2035.2335.0135.06328,932
8/21/201435.1535.2735.1435.24442,722
8/20/201434.9735.1334.9735.11344,612
8/19/201434.9035.0434.8535.04589,833
8/18/201434.7934.8734.7734.84515,127
8/15/201434.7534.8234.4534.63625,684
8/14/201434.6034.7434.6034.721,012,890
8/13/201434.4534.6034.4134.57631,903
8/12/201434.3534.4534.3034.36477,767
8/11/201434.4634.5134.3434.38768,300
8/8/201433.8934.3633.8934.36617,949
8/7/201434.0034.1133.7833.84835,101
8/6/201433.8033.9733.7933.91485,019
8/5/201434.0634.1733.8133.881,017,940
8/4/201434.2134.2533.9134.20563,250
8/1/201434.0534.3034.0334.181,559,080
7/31/201434.5834.5934.1034.101,711,320
  • Showing 1-100 of 911 items
  • 1
  • 2
  • 3
  • ...
  • 10
  • >>
Trading Center