PwrShr ETF FTII Shs PowerShares S&P 500 Low Volatility Portfolio $34.10

down -0.65


31/7/2014 04:00 PM  |  NYSEARCA : SPLV
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SPLV historical data

Date Open High Low Close Volume
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
5/5/201434.3434.5134.2234.48771,121
5/2/201434.5734.6134.3734.39838,227
5/1/201434.6034.6334.4434.561,345,770
4/30/201434.4434.6334.4434.591,050,440
4/29/201434.5134.5434.4134.43999,356
4/28/201434.2834.4734.1234.43900,491
4/25/201434.1534.2134.0834.16380,645
4/24/201434.2434.2934.1334.18447,473
4/23/201434.0634.2534.0634.16557,223
4/22/201434.1734.2134.1034.123,222,180
4/21/201434.1034.1834.0334.131,496,820
4/17/201434.1434.2034.0934.12651,515
4/16/201434.0334.2134.0034.211,422,680
4/15/201433.6833.9333.5733.921,009,010
4/14/201433.6533.7533.4733.711,030,880
4/11/201433.5533.6933.4633.50888,209
4/10/201434.1034.1833.6333.671,465,030
4/9/201433.9534.1033.8734.10467,807
4/8/201433.7533.9733.6633.93846,444
4/7/201433.9134.0233.7333.73636,289
4/4/201434.2634.3833.9433.94593,070
4/3/201434.0634.1734.0434.14366,765
4/2/201434.0434.1033.9334.06782,692
4/1/201434.0634.1033.8634.021,412,470
3/31/201433.8034.0433.7634.031,150,500
3/28/201433.5433.7233.5433.66481,003
3/27/201433.4733.5733.4133.50802,244
3/26/201433.6633.7233.4833.48590,268
3/25/201433.4733.6133.4333.59445,043
3/24/201433.5633.6533.3233.39636,038
3/21/201433.6333.7833.4933.49727,967
3/20/201433.3433.4733.2633.47466,404
3/19/201433.7033.7533.2033.361,113,860
3/18/201433.6133.7633.6033.70511,207
3/17/201433.4633.6333.4533.611,492,910
3/14/201433.3033.5333.3033.391,676,870
3/13/201433.6133.6633.3733.41650,319
3/12/201433.4033.5733.3033.57306,044
3/11/201433.5933.6233.4133.44369,799
3/10/201433.5633.5933.4633.56760,955
3/7/201433.5633.5933.4033.59676,265
3/6/201433.5233.5533.4633.50565,566
Trading Center