$37.07 +0.16 (%) PwrShr ETF FTII Shs PowerShares S&P 500 Low Volatility Portfolio - NYSEARCA

Feb. 9, 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
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
12/4/201538.2338.9138.2338.891,526,920
12/3/201538.6338.6437.9938.091,802,040
12/2/201539.0139.0138.5538.581,844,180
12/1/201538.6839.0538.6839.011,009,350
11/30/201538.9438.9638.6838.701,379,120
11/27/201538.7438.9138.7338.86485,030
11/25/201538.7238.8038.6738.731,063,300
11/24/201538.6338.7538.4238.67864,078
11/23/201538.8138.9138.6938.78756,645
11/20/201538.7838.9338.6838.751,113,360
11/19/201538.5438.6938.5438.651,489,060
11/18/201538.1038.5637.9638.541,601,150
11/17/201538.0238.1937.9338.022,264,810
11/16/201537.3637.9737.3637.951,755,860
11/13/201537.6437.7537.3737.391,705,260
11/12/201538.0938.1237.7537.761,653,690
11/11/201538.2638.3738.2038.24841,081
11/10/201537.9638.2037.9638.17798,625
11/9/201538.1538.2237.8438.041,546,100
11/6/201538.4638.4638.0638.261,500,610
11/5/201538.4638.5938.3838.561,345,320
11/4/201538.6538.6638.4138.481,146,770
11/3/201538.6638.7938.4638.561,226,290
10/30/201538.6338.6338.3438.361,786,400
10/29/201538.4738.6838.4038.631,428,920
10/28/201538.2638.5938.1238.591,703,650
10/26/201538.3738.4438.3138.341,069,680
10/23/201538.5538.5938.2338.421,242,980
10/22/201537.9738.5137.9038.481,769,980
10/21/201537.8237.9837.7037.721,180,070
10/20/201537.6437.7837.6337.73833,213
10/19/201537.5637.6937.4637.69793,199
10/16/201537.4037.5637.3637.551,285,030
10/15/201537.0337.3536.9537.351,502,520
10/14/201537.2637.3736.9236.931,459,570
10/13/201537.5237.5437.2637.28914,599
10/12/201537.4437.5837.3837.54951,690
10/9/201537.4937.5337.3237.441,207,870
10/8/201537.0537.4636.9037.451,908,750
10/7/201536.8537.0336.7437.001,608,490
10/6/201536.8836.8936.6336.661,098,750
10/5/201536.5336.9336.5236.922,341,820
10/2/201535.5736.2835.4436.282,467,430
10/1/201535.9936.0535.5735.911,344,010
9/30/201535.9036.0235.6435.962,113,550
9/29/201535.4435.6335.3735.592,330,610
9/28/201535.9135.9335.3635.411,922,240
9/25/201536.1636.3835.9236.071,742,930
9/24/201535.8935.9735.6235.921,557,750
9/23/201535.9636.0735.8236.02974,963
9/22/201535.9736.0735.7935.951,804,160
9/21/201536.2836.5336.1836.381,481,070
9/18/201536.0836.4736.0236.071,717,980
9/17/201536.5537.0736.4836.532,383,740
9/16/201536.3036.6336.2836.591,263,740
9/15/201535.9836.3735.8836.281,173,890
9/14/201536.0836.0835.8835.981,111,330
  • Showing 1-100 of 1,191 items
  • 1
  • 2
  • 3
  • ...
  • 12
  • >>
Trading Center