$39.94 -0.04 (%) PwrShr ETF FTII Shs PowerShares S&P 500 Low Volatility Portfolio - NYSE ARCA

Apr. 29, 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
4/29/201639.8740.0339.6939.942,433,250
4/28/201639.9040.2339.8639.983,226,930
4/27/201639.9940.2839.8640.233,524,120
4/26/201640.0440.1239.8739.971,901,160
4/25/201639.7839.9439.7339.911,948,400
4/22/201639.7139.8939.6639.892,335,230
4/21/201640.2040.3439.6239.622,425,700
4/20/201640.6040.6040.2440.242,253,190
4/19/201640.6140.6540.5040.582,180,590
4/18/201640.2840.5640.2240.563,567,020
4/15/201640.1340.3240.1140.322,683,100
4/14/201640.3140.3440.1940.231,317,500
4/13/201640.4340.4440.1240.301,676,130
4/12/201640.0340.3240.0140.314,127,300
4/11/201640.2840.3739.9940.002,548,640
4/8/201640.1940.3040.0740.182,168,850
4/7/201640.3740.3739.8940.012,073,120
4/6/201640.1040.3840.0340.372,352,300
4/5/201640.3440.3840.0540.082,723,680
4/4/201640.7640.7640.4040.482,033,740
4/1/201640.1840.6940.1140.682,538,130
3/31/201640.4040.4140.2540.331,901,490
3/30/201640.4340.4640.3040.401,884,800
3/29/201639.8840.3039.8740.302,464,160
3/28/201639.8239.9439.7639.872,366,160
3/24/201639.7039.7639.5739.762,191,240
3/23/201639.8139.9639.7139.851,933,890
3/22/201639.8039.9339.7239.821,387,860
3/21/201639.8739.9539.7539.891,671,730
3/18/201639.9740.0139.8139.892,294,100
3/17/201639.5539.9539.5239.902,222,510
3/16/201639.2639.6139.1739.552,914,930
3/15/201639.2339.3539.0939.321,765,240
3/14/201639.4739.4739.2839.372,017,620
3/11/201639.2539.4639.2339.462,652,190
3/10/201639.0539.2238.6839.013,196,970
3/9/201638.9639.0838.8738.972,731,700
3/8/201638.8539.0138.6838.862,235,220
3/7/201638.8938.9638.7438.863,287,420
3/4/201638.8038.9938.6438.942,712,460
3/3/201638.6438.8338.4638.832,238,840
3/2/201638.6038.6838.3638.684,256,830
3/1/201638.2838.6438.2838.622,784,060
2/29/201638.3638.5538.1138.122,575,980
2/26/201638.8038.8038.3138.332,807,500
2/25/201638.3438.7238.2738.723,840,440
2/24/201637.9138.2937.8038.253,515,360
2/23/201638.2038.2738.0738.142,177,510
2/22/201638.1938.3138.1638.282,401,240
2/19/201637.8438.0337.6737.973,498,030
2/18/201637.8738.0437.7937.933,463,800
2/17/201637.7137.9437.6737.863,245,400
2/16/201637.3737.5937.2437.592,914,460
2/12/201636.8637.1636.8237.165,334,880
2/11/201636.7036.8836.4936.704,515,860
2/10/201637.2237.4437.0937.123,784,600
2/9/201636.6937.2836.6837.073,820,960
2/8/201636.9937.0336.5336.914,096,370
2/5/201637.5037.5437.1137.212,865,340
2/4/201637.4837.7437.4237.593,899,750
2/3/201637.6637.7537.1937.674,631,260
2/2/201637.6937.6937.4037.472,865,820
2/1/201637.6238.0637.5437.912,539,000
1/29/201637.1437.8237.1437.822,952,690
1/28/201636.9637.1936.8037.003,193,220
1/27/201636.9237.2936.6336.834,057,820
1/26/201636.5536.9936.5436.964,125,110
1/25/201636.7836.8436.4536.5111,630,400
1/22/201636.5736.8936.4736.843,637,340
1/21/201636.2436.4835.9936.223,465,990
1/20/201636.3636.4735.5436.184,771,620
1/19/201636.7536.8936.5036.764,587,870
1/15/201636.3336.5936.1736.474,224,380
1/14/201636.7437.2636.6437.064,074,640
1/13/201637.3337.3836.6336.655,212,280
1/12/201637.2837.2936.8737.213,155,210
1/11/201637.1237.1936.7337.022,927,900
1/8/201637.5137.5536.9036.943,099,060
1/7/201637.4637.7437.2137.303,366,790
1/6/201637.8938.0737.7737.932,618,900
1/5/201638.0338.3037.9638.271,858,930
1/4/201638.0838.1037.6537.962,992,810
12/31/201538.9138.9138.5638.572,132,420
12/30/201539.1939.2038.9539.001,619,370
12/29/201539.0139.2439.0139.202,914,840
12/28/201538.6938.8938.6238.8911,823,800
12/24/201538.8238.9238.7338.77611,999
12/23/201538.6138.8638.5738.862,041,870
12/22/201538.2138.5337.9838.461,911,260
12/21/201537.9338.1537.8138.091,950,010
12/18/201538.3238.3237.8037.802,136,780
12/17/201538.8638.8738.4538.462,608,480
12/16/201538.3538.8938.3438.853,274,560
12/15/201538.1738.3238.0138.221,655,580
12/14/201537.8138.0437.6238.002,891,160
12/11/201537.9638.1037.6837.752,343,040
12/10/201538.3938.4738.1938.251,972,130
12/9/201538.5538.8738.1638.342,082,410
12/8/201538.5638.7738.4538.661,218,850
12/7/201538.8438.8738.6338.802,021,410
  • Showing 1-100 of 1,248 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center