$41.84 0.00 (%) PwrShr ETF FTII Shs PowerShares S&P 500 Low Volatility Portfolio - NYSE ARCA

Sep. 28, 2016 | 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
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
7/12/201643.2643.2642.9642.984,042,510
7/11/201643.2443.2643.0243.193,206,950
7/8/201642.9143.2042.7443.192,684,330
7/7/201643.0443.0442.6242.712,138,140
7/6/201642.8543.0042.6742.992,877,030
7/5/201642.7042.9742.6842.902,457,710
7/1/201642.8042.9042.6642.713,189,700
6/30/201641.9342.7941.8742.786,447,250
6/29/201641.6241.8541.5841.853,704,680
6/28/201641.1541.3740.9741.364,127,290
6/27/201640.8441.0240.6340.934,631,670
6/24/201640.6841.4540.6440.994,655,980
6/23/201641.5741.7041.4741.701,440,180
6/22/201641.4841.5441.3541.371,816,620
6/21/201641.3941.5341.3141.411,629,060
6/20/201641.3541.5141.2641.331,925,690
6/17/201641.2541.2540.8841.122,162,990
6/16/201640.9141.2740.8541.242,298,280
6/15/201641.2141.2440.9640.981,680,280
6/14/201641.0741.2540.9641.251,635,250
6/13/201641.3241.4541.0941.091,664,100
6/10/201641.3641.4641.2341.371,413,270
6/9/201641.2141.5241.2141.491,674,870
6/8/201641.0041.2741.0041.261,546,420
6/7/201641.0041.1540.9841.021,128,960
6/6/201640.9941.0840.8340.981,625,200
6/3/201640.7641.0440.7540.991,754,820
6/2/201640.7540.7640.5140.751,401,680
6/1/201640.4840.7040.4340.691,739,260
5/31/201640.6040.6340.3540.542,276,240
5/27/201640.5340.5940.4340.591,063,860
5/26/201640.4040.5040.2740.481,551,040
5/25/201640.3940.4740.2640.282,035,660
5/24/201640.0940.3940.0140.351,906,190
5/23/201640.0540.0839.8839.891,269,830
5/20/201640.1240.1839.9440.051,263,130
5/19/201640.0440.0539.7339.971,804,740
5/18/201640.3440.3739.8240.042,026,030
5/17/201640.8740.8739.9140.244,294,050
5/16/201640.5540.8940.5140.852,264,080
5/13/201640.8640.8640.4840.552,147,650
5/12/201640.8241.0040.7140.972,530,240
5/11/201640.9541.0140.7140.711,631,780
5/10/201640.7541.0240.6641.022,247,980
5/9/201640.4640.6740.4140.622,300,810
  • Showing 1-100 of 1,251 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center