$34.65 -0.32 (%) PwrShr ETF FTII Shs PowerShares S&P 500 Low Volatility Portfolio - NYSEARCA

Oct. 1, 2014 | 03:25 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SPLV historical data

Date Open High Low Close Volume
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
7/30/201435.0235.0634.6534.751,294,020
7/29/201435.2435.2434.9534.951,155,860
7/28/201435.1035.2134.9935.20402,596
7/25/201435.2335.2635.0735.10563,436
7/24/201435.2635.3135.2235.29484,289
7/23/201435.2435.2535.1735.20643,052
7/22/201435.2935.3035.1935.212,423,120
7/21/201435.2035.2935.0635.2214,328,600
7/18/201435.0535.3335.0435.32454,306
7/17/201435.2535.3334.9634.96596,053
7/16/201435.3835.3835.2435.33433,051
7/15/201435.3235.4035.2235.33573,733
7/14/201435.4935.5335.3535.38452,874
7/11/201435.3635.4135.3135.39343,602
7/10/201435.1835.4235.1635.40514,164
7/9/201435.5135.5335.3435.44525,637
7/8/201435.4035.4835.3935.42474,120
7/7/201435.4135.4835.3735.41735,067
7/3/201435.5035.5135.3835.48368,028
7/2/201435.6035.6235.3335.40593,293
7/1/201435.6035.7435.5135.62794,541
6/30/201435.5335.6035.4535.59792,735
6/27/201435.4135.5535.3535.55341,978
6/26/201435.4435.4935.2635.45639,264
6/25/201435.2935.4835.2935.47363,814
6/24/201435.4635.5735.3835.40413,803
6/20/201435.6435.6635.5635.56267,534
6/19/201435.4335.5835.4135.57634,303
6/18/201435.0335.4335.0335.40634,131
6/17/201434.9735.0534.9035.04703,074
6/16/201434.9035.1034.8934.98775,076
6/13/201434.8034.8934.7134.85532,270
6/12/201434.9534.9534.7434.81695,267
6/11/201435.1035.1234.9434.95754,727
6/10/201435.2235.2335.1235.18714,333
6/9/201435.2435.3135.1835.24702,660
6/6/201435.1835.3035.1735.21576,682
6/5/201434.9935.1534.8935.15489,022
6/4/201434.8334.9634.7934.96532,967
6/3/201434.8734.8834.8034.86461,672
6/2/201434.8734.9534.8134.89714,573
5/30/201434.7334.9034.7334.89554,883
5/29/201434.6734.7534.5734.75511,055
5/28/201434.5734.6634.5634.62673,577
5/27/201434.5834.5934.5134.57932,827
5/23/201434.4434.4834.3834.45306,648
5/22/201434.3634.4334.2534.40491,802
5/21/201434.2434.3634.2134.36712,732
5/20/201434.3234.3434.0834.12954,693
5/19/201434.3034.3534.2534.31610,222
5/16/201434.2634.4134.1934.41626,342
5/15/201434.5234.5234.1934.23715,332
5/13/201434.6834.7134.6234.651,215,640
5/12/201434.6634.7034.5834.62752,521
5/8/201434.6734.7534.4834.57759,946
5/7/201434.3634.6634.3534.651,087,850
5/6/201434.4434.4634.2734.27459,724
  • Showing 1-100 of 854 items
  • 1
  • 2
  • 3
  • ...
  • 9
  • >>
Trading Center