PowerShares S&P 500 Low Volatility Portfolio ETF Historical Stock Prices

(ETF)
SPLV 
$38.15
*  
0.08
0.21%
Get SPLV Alerts
*Delayed - data as of Aug. 4, 2015  -  Find a broker to begin trading SPLV now


Community Rating:
View:    SPLV Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 04-MAY-2015 TO 04-AUG-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  38.19  38.2951  38.11  38.15 1,137,186
08/04/2015 38.2 38.2951 38.11 38.15 1,157,032
08/03/2015 38.05 38.23 38 38.23 2,557,923
07/31/2015 38.23 38.27 38.1 38.14 632,187
07/30/2015 37.9 38.145 37.85 38.13 846,146
07/29/2015 37.72 38.045 37.72 38.03 798,442
07/28/2015 37.57 37.74 37.406 37.74 954,711
07/27/2015 37.34 37.45 37.29 37.39 688,399
07/24/2015 37.67 37.73 37.465 37.47 2,638,058
07/23/2015 37.9 37.9 37.61 37.67 748,621
07/22/2015 37.71 37.91 37.71 37.88 630,751
07/21/2015 37.94 37.96 37.7 37.79 907,649
07/20/2015 37.86 38.02 37.86 37.97 544,502
07/17/2015 38.01 38.01 37.845 37.91 407,126
07/16/2015 37.94 38.07 37.87 38.07 1,070,298
07/15/2015 37.79 37.8839 37.71 37.81 845,669
07/14/2015 37.77 37.9101 37.7525 37.89 588,183
07/13/2015 37.68 37.825 37.673 37.81 765,996
07/10/2015 37.47 37.59 37.41 37.51 851,886
07/09/2015 37.39 37.46 37.12 37.16 684,638
07/08/2015 37.3 37.46 37.0457 37.05 1,597,828
07/07/2015 37.13 37.56 36.94 37.56 2,115,800
07/06/2015 36.86 37.19 36.86 37.08 1,306,009
07/02/2015 37.19 37.31 37.05 37.13 975,537
07/01/2015 37.04 37.2 36.98 37.2 1,153,425
06/30/2015 36.85 36.87 36.57 36.64 1,186,697
06/29/2015 36.97 37.15 36.56 36.56 1,612,363
06/26/2015 37.12 37.33 37.12 37.29 1,048,565
06/25/2015 37.28 37.3145 37.09 37.09 906,568
06/24/2015 37.41 37.49 37.24 37.25 1,129,386
06/23/2015 37.55 37.6 37.433 37.46 855,995
06/22/2015 37.58 37.73 37.53 37.56 879,380
06/19/2015 37.58 37.63 37.39 37.39 686,277
06/18/2015 37.27 37.74 37.27 37.64 1,247,783
06/17/2015 37.04 37.3099 36.97 37.22 1,012,555
06/16/2015 36.8 37.12 36.79 37.12 938,398
06/15/2015 36.88 36.93 36.71 36.82 1,295,195
06/12/2015 37.21 37.2903 37.09 37.13 1,181,107
06/11/2015 37.2 37.398 37.2 37.39 872,601
06/10/2015 36.84 37.22 36.84 37.17 1,743,423
06/09/2015 36.73 36.87 36.665 36.76 1,006,300
06/08/2015 36.85 36.9005 36.74 36.74 1,059,532
06/05/2015 37.02 37.05 36.84 36.88 976,713
06/04/2015 37.26 37.34 37.03 37.06 1,438,263
06/03/2015 37.33 37.45 37.28 37.4 966,643
06/02/2015 37.29 37.4399 37.18 37.31 906,209
06/01/2015 37.44 37.55 37.2751 37.4 2,362,684
05/29/2015 37.57 37.6 37.35 37.35 955,120
05/28/2015 37.55 37.64 37.47 37.62 628,772
05/27/2015 37.34 37.68 37.34 37.66 1,248,369
05/26/2015 37.7 37.71 37.32 37.35 1,356,860
05/22/2015 37.69 37.795 37.68 37.7 686,192
05/21/2015 37.73 37.8201 37.71 37.74 704,005
05/20/2015 37.84 37.95 37.78 37.78 1,203,238
05/19/2015 37.78 37.92 37.7 37.85 668,104
05/18/2015 37.63 37.8 37.61 37.77 731,619
05/15/2015 37.62 37.71 37.575 37.68 792,144
05/14/2015 37.38 37.69 37.3156 37.68 1,026,440
05/13/2015 37.25 37.4699 37.105 37.15 1,938,472
05/12/2015 37.15 37.32 36.97 37.23 1,234,700
05/11/2015 37.53 37.6277 37.29 37.31 1,839,717
05/08/2015 37.44 37.71 37.44 37.58 888,070
05/07/2015 36.91 37.28 36.91 37.19 1,499,493
05/06/2015 37.12 37.17 36.745 36.95 2,585,297
05/05/2015 37.43 37.49 37.015 37.04 1,346,801
05/04/2015 37.48 37.65 37.39 37.54 3,356,224
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?