PowerShares S&P 500 Low Volatility ETF (SPLV)
Peak: -0.78%   12m: 22.17%   6m: 10.5%   ytd: 25.35%   div: 2.01%   beta: 0.617   alpha: 0.074   s: 2.384 (97.53)   
Stock:    S:     E:       Annual Returns | Most Stable | Portfolio Optimizer | Products

Download Data
DateOpenCloseHighLowDividendSplitVolumeBetaAlphaStability
2019-10-1857.2857.5157.6157.21002,480,3970.6170.0742.384
2019-10-1757.3157.3357.4857.22002,308,1000.6180.0722.408
2019-10-1657.1757.2457.2456.92004,867,6960.6180.0722.449
2019-10-1557.2857.2257.3457.14003,454,8100.6170.0722.449
2019-10-1457.3557.1657.4257.1002,684,8780.6190.0772.405
2019-10-1157.5657.3157.6857.3005,893,3990.620.0762.446
2019-10-1057.0457.2957.4556.9004,269,6410.6210.0792.41
2019-10-0957.1157.1257.2956.92002,884,5100.6210.0792.387
2019-10-0857.3256.8157.3256.81003,839,1640.6220.0792.301
2019-10-0757.6457.5157.7857.43004,482,0550.620.0792.43
2019-10-0457.0757.7957.8457.06004,642,6090.6210.0762.407
2019-10-0356.6656.9856.9956.38005,890,2800.620.0722.347
2019-10-0257.2756.757.2956.49004,209,7100.620.0712.37
2019-10-0157.957.4157.9857.39007,215,8520.620.0692.427
2019-09-3057.8157.958.0557.81002,712,9840.620.0692.434
2019-09-2758.1457.7558.1457.41003,901,8340.6190.0682.423
2019-09-2657.7757.9658.1257.7003,381,4000.6190.0682.441
2019-09-2557.6557.6757.7457.47005,509,6200.620.0652.449
2019-09-2457.6857.6457.9957.43004,647,7880.620.0682.403
2019-09-2357.3657.4957.6557.330.10202,187,8000.6230.0672.419
2019-09-2057.6357.4257.6857.31003,415,0000.6230.0672.387
2019-09-1957.5957.5157.6757.44001,977,2000.6230.0682.389
2019-09-1857.4457.557.5157.02002,551,7000.6230.0682.397
2019-09-1756.9357.3457.4156.93003,046,7000.6230.0682.393
2019-09-1656.7756.8456.9856.66004,090,5000.6230.0662.354
2019-09-1357.0756.8557.2356.72005,310,7000.6250.0632.382
2019-09-1257.1557.1157.3356.96005,065,4000.6260.0672.416
2019-09-1156.5456.8456.8756.32005,696,2000.6330.0592.358
2019-09-1056.956.656.956.21003,850,0000.6340.0592.347
2019-09-0957.435757.4356.94003,404,8000.6340.062.381
2019-09-0657.3957.3857.5457.32002,066,1000.6340.0632.38
2019-09-0557.5657.2557.5957.22005,239,6000.6340.0642.357
2019-09-0457.2857.3757.457.06003,091,7000.6370.0672.4
2019-09-0356.4756.9956.9956.46004,286,4000.6370.0682.365
2019-08-3056.8256.6456.8556.47003,433,3000.6380.0622.349
2019-08-2956.5156.5456.6256.2003,150,9000.6390.0642.332
2019-08-285656.1456.255.83004,590,1000.6390.0612.316
2019-08-2756.2955.9956.3755.97004,009,4000.640.0622.312
2019-08-2655.6856.0356.0355.48003,867,1000.640.0622.326
2019-08-2356.2855.456.5155.160011,605,2000.6380.0592.264
2019-08-2256.2956.3656.4755.91002,465,4000.6380.062.357
2019-08-2156.1456.2156.2256.01003,085,6000.6380.0582.325
2019-08-2056.3355.9456.3355.9002,216,7000.6380.0592.321
2019-08-1956.2156.3156.4356.040.10302,588,6000.6380.0612.359
2019-08-1655.655.956.0155.57006,260,5000.6390.0592.354
2019-08-1554.9955.4355.5854.93005,446,1000.6390.0582.345
2019-08-1455.5554.8255.6754.8005,692,6000.6390.0542.297
2019-08-1355.4755.9356.0355.35003,836,9000.6380.0542.401
2019-08-1255.7555.5255.8855.32002,711,4000.6380.0562.398
2019-08-0955.8455.956.0655.49003,651,3000.6390.0562.426
2019-08-0855.2255.8855.9455.02004,021,9000.6390.0542.429
2019-08-0754.6555.0755.3854.01004,953,8000.6370.052.434
2019-08-0654.2954.9354.9954.06005,528,6000.6370.0512.416
2019-08-0555.0954.1355.353.77007,274,5000.6350.0462.358
2019-08-0255.3355.3655.7355.22005,522,3000.6330.0472.414
2019-08-0155.3655.3455.7955.19008,902,6000.6330.0462.417
2019-07-3155.7355.3455.9254.96004,346,9000.6350.0442.428
2019-07-3055.7855.756.0655.6004,879,9000.6350.0452.375
2019-07-2955.8355.8756.0455.76003,448,5000.6350.0432.365
2019-07-2655.4655.7755.8355.39003,812,0000.6350.0412.328
2019-07-2555.3255.4155.4655.18002,386,7000.6350.042.314
2019-07-2455.4855.4355.555.09002,619,5000.6350.042.293
2019-07-2355.4355.4755.5455.17003,056,2000.6360.0412.308
2019-07-2255.4355.2855.4755.150.10103,151,7000.6360.042.293
2019-07-1956.1255.3456.1255.33004,132,5000.6360.0412.297
2019-07-1855.7956.156.1455.57003,613,3000.6340.0442.345
2019-07-1756.0455.8756.1555.76002,513,7000.6340.0442.372
2019-07-1656.1255.9756.1855.81002,984,7000.6340.0412.336
2019-07-1556.0856.1556.255.95002,603,4000.6340.0432.352
2019-07-1256.1156.0256.1355.83002,166,7000.6320.0392.346
2019-07-1156.1656.0556.1755.73001,868,6000.6330.042.349
2019-07-1056.1156.1356.2756.01002,935,5000.6330.0412.356
2019-07-0955.775656.0255.7002,316,3000.6330.0392.342
2019-07-0855.8755.8755.9655.77003,391,7000.6330.0382.336
2019-07-0555.8455.8955.9955.35003,028,8000.6320.0412.341
2019-07-0355.656.0756.0955.59001,561,9000.6320.042.348
2019-07-0254.9955.555.554.98003,747,8000.6350.0432.315
2019-07-0155.0454.9755.0554.63004,063,9000.6350.042.248
2019-06-2854.5954.7254.7754.56002,590,8000.6350.042.232
2019-06-2754.3754.4654.5654.35003,188,4000.6310.0442.217
2019-06-2655.1754.255.1754.2003,689,0000.6260.0462.209
2019-06-2555.4955.1655.5355.12002,510,5000.6260.0522.282
2019-06-2455.5555.4255.6355.390.102,879,3000.6260.0522.311
2019-06-2155.5855.4555.6155.31001,974,1000.6260.0522.303
2019-06-2055.6155.6955.7655.33004,197,5000.6260.0542.315
2019-06-1954.9755.3855.4954.93003,336,1000.6260.0532.291
2019-06-1855.2255.0255.3254.87004,596,5000.6260.0532.286
2019-06-1755.2255.0155.3454.97003,235,7000.6270.0542.331
2019-06-1454.9655.1955.3154.91002,591,3000.6270.0572.354
2019-06-1355.0154.9155.0554.69003,964,2000.6280.0542.35
2019-06-1254.6454.8854.9254.61003,606,3000.6270.0562.363
2019-06-1154.8754.6154.9854.38002,041,8000.6270.0562.326
2019-06-1054.9754.7454.9854.63003,661,0000.6280.0582.308
2019-06-0754.9454.8455.2854.83002,623,5000.6280.062.31
2019-06-0654.5354.7554.8254.44002,970,6000.6290.0612.308
2019-06-0553.7254.4854.4953.62004,103,8000.6280.0632.295
2019-06-0453.4753.4953.5252.96002,853,8000.6260.0582.24
2019-06-0352.8753.2253.2952.74005,586,2000.630.0622.231
2019-05-3152.5652.7752.952.46003,824,4000.6310.0582.19
2019-05-3052.6952.7852.9452.64002,528,8000.6330.0552.19
2019-05-2952.8752.5852.9552.42003,961,3000.6330.0562.191
2019-05-2853.752.9653.7552.96002,647,4000.6310.0552.239
2019-05-2453.6653.5953.7553.47001,447,4000.6310.0582.297
2019-05-2353.3453.4653.5253.22003,352,2000.6310.0572.303
2019-05-2253.3653.5553.5653.27001,683,3000.6320.0542.318
2019-05-2153.353.453.4853.22001,698,2000.6320.0522.312
2019-05-2053.1653.0853.452.960.103,737,8000.6320.052.317
2019-05-1753.0353.2853.4552.97002,286,4000.6340.0462.31
2019-05-1652.9453.2453.4652.9002,171,7000.6350.0452.295
2019-05-1552.5852.8953.0152.5003,400,1000.6360.0432.289
2019-05-1452.752.6852.9552.6002,960,7000.6350.0462.238
2019-05-1352.3952.5852.6852.34003,080,0000.6360.0462.219
2019-05-1052.1352.9252.9751.98002,376,4000.6410.0432.251
2019-05-0952.0652.2352.3451.83002,463,1000.6410.042.209
2019-05-0852.3252.2552.5152.22002,319,7000.6410.042.202
2019-05-0752.7552.3452.8352.08003,286,2000.6410.0412.2
2019-05-0652.715353.0952.68001,975,4000.6390.0442.302
2019-05-0352.9353.1253.1552.88001,268,5000.6390.0442.286
2019-05-0252.7552.853.0252.57002,309,8000.640.0462.271
2019-05-0153.1652.7753.2652.77004,825,7000.640.0472.248
2019-04-3052.7853.2853.3352.64002,097,9000.6390.0482.287
2019-04-2952.852.7152.952.67002,103,9000.6390.0472.261
2019-04-2652.6752.8352.8852.64002,243,3000.6390.0482.271
2019-04-2552.3352.5952.6352.16001,793,5000.6390.0482.287
2019-04-2452.2552.4452.5552.19001,914,9000.6390.0492.272
2019-04-2351.952.2552.2851.81002,005,7000.6410.0432.26
2019-04-2251.9451.8151.9851.690.09901,623,3000.640.0382.228
2019-04-1852.0152.0552.1551.91001,858,1000.640.042.247
2019-04-1752.351.8652.351.85002,620,1000.640.0392.232
2019-04-1652.6652.1552.7152.07002,072,8000.640.0432.246
2019-04-1552.6852.5752.7152.5003,014,3000.640.0452.319
2019-04-1252.4652.6152.6252.25002,972,4000.6380.0432.36
2019-04-1152.2652.3252.3352.15002,233,0000.6380.0432.365
2019-04-1052.2152.2452.3452.1002,280,1000.6390.0412.337
2019-04-0952.1552.1152.1651.99001,852,3000.6390.0422.27
2019-04-0852.3152.2152.3452.05002,962,2000.6390.0412.302
2019-04-0552.1452.3652.3652.07002,506,0000.640.0422.342
2019-04-0452.252.152.2751.93002,485,2000.640.042.292
2019-04-0352.352.1952.3551.97003,324,3000.640.042.275
2019-04-0252.1752.252.2351.96003,053,5000.6410.0432.287
2019-04-0152.2352.1352.2451.87004,497,9000.6410.0422.287
2019-03-2951.9852.0752.1251.8001,978,4000.6430.0442.281
2019-03-2851.8751.8151.9951.53002,376,1000.6430.0452.309
2019-03-2752.0151.8152.0551.55002,700,4000.6440.0472.331
2019-03-2651.7451.9751.9851.72002,326,3000.6440.0462.348
2019-03-2551.4951.5551.6851.39004,135,4000.6420.0472.3
2019-03-2251.5951.5351.8551.49003,394,9000.6430.0462.326
2019-03-2151.0351.6751.7351001,596,6000.6460.0422.325
2019-03-2051.2451.1151.4651002,871,8000.6450.042.28
2019-03-1951.6451.2651.6451.12002,682,3000.6460.0422.309
2019-03-1851.6951.5551.7351.390.09801,696,8000.6460.0442.289
2019-03-1551.5851.6451.8151.48002,652,6000.6460.0472.31
2019-03-1451.5151.5451.6751.36001,452,8000.6460.0472.332
2019-03-1351.4151.5151.6151.37002,411,3000.6470.0462.337
2019-03-1251.1951.3151.3951.14003,026,3000.6470.0472.299
2019-03-1150.6851.151.150.63002,098,4000.6470.0462.299
2019-03-0850.4750.5650.5850.25002,864,1000.6440.0482.236
2019-03-0750.7250.650.8550.51004,810,5000.6440.0472.236
2019-03-0650.9350.7550.9850.72002,107,1000.6450.0472.262
2019-03-0550.9750.9151.0350.88002,547,6000.6450.0472.284
2019-03-0451.1550.9651.2150.54002,869,6000.6450.0472.266
2019-03-0151.151.0551.150.69002,947,9000.6440.0462.335
2019-02-2850.7250.951.1250.67001,752,1000.6440.0462.292
2019-02-2750.5950.750.7450.47002,321,9000.6450.042.298
2019-02-2650.750.6650.850.56002,282,5000.6460.0422.312
2019-02-2551.0250.6851.0350.62002,435,9000.6460.0422.312
2019-02-2250.6450.8350.8850.54001,956,9000.6450.0452.327
2019-02-2150.3750.650.6550.22002,805,7000.6450.0442.313
2019-02-2050.450.4850.5450.21001,293,3000.6450.0432.309
2019-02-1950.2450.4150.4750.160.09602,857,0000.6440.0452.339
2019-02-1550.150.2950.2950.08002,286,9000.6430.0432.298
2019-02-1449.9249.8450.0449.72003,961,1000.6430.0432.26
2019-02-1349.9750.0650.1349.87002,027,9000.6440.0442.307
2019-02-1249.8449.9349.9949.67002,062,0000.6440.0432.331
2019-02-1149.7149.6849.7549.55001,863,4000.6450.0442.303
2019-02-0849.3349.6549.6549.3003,535,9000.6450.0462.344
2019-02-0749.0749.4349.4448.98002,124,4000.6450.0452.343
2019-02-0649.2649.2949.349.15001,453,1000.6460.0422.377
2019-02-0549.2649.3549.3649.09003,420,1000.6460.0412.417
2019-02-0448.9649.2249.2248.62003,178,7000.6460.0422.402
2019-02-014948.9849.0648.71002,743,8000.6460.0422.393
2019-01-3148.3248.9349.0148.15003,519,4000.6460.0432.299
2019-01-3047.9848.3948.5547.94003,499,3000.6480.0432.236
2019-01-2947.7847.8847.9247.67001,959,6000.6480.0432.234
2019-01-2847.6347.7547.7547.43003,355,7000.6470.0432.183
2019-01-2547.8747.7947.9847.66002,740,4000.6490.0422.216
2019-01-2447.6247.747.747.39001,691,0000.6490.0442.206
2019-01-2347.6147.7347.7547.35002,194,9000.6510.0462.132
2019-01-2247.5247.5247.6947.160.09303,193,8000.650.0442.071
2019-01-1847.4947.6447.6647.36002,310,0000.6540.0382.086
2019-01-1746.8547.2647.3246.85002,133,3000.6540.0412.069
2019-01-1646.8246.9547.0346.68001,867,4000.6540.0412.027
2019-01-1546.3446.8546.8746.32002,931,2000.6540.042.017
2019-01-1446.3646.2846.4146.17001,457,7000.6530.0391.968
2019-01-1146.4646.5946.646.34001,920,3000.6520.042.025
2019-01-1046.0146.6146.6345.99001,600,4000.6520.0411.978
2019-01-0946.2446.1546.3245.97003,803,7000.6520.0381.951
2019-01-0845.9646.1746.1745.66002,036,0000.6530.0381.971
2019-01-0745.5945.6745.9845.46004,345,7000.6530.0361.905
2019-01-0445.0145.6445.7344.99004,572,0000.6530.041.933
2019-01-0345.144.7345.3244.65006,258,9000.6570.0381.831
2019-01-0245.4245.1845.4344.95006,527,9000.660.0341.877
2018-12-3145.7145.8845.8845.36004,775,5000.6610.041.888
2018-12-2845.7745.546.0345.34008,558,3000.6610.0391.858
2018-12-2744.7345.5445.5644.2007,724,8000.660.0411.861
2018-12-2643.9145.0845.1143.43008,022,6000.660.0391.826
2018-12-2445.2443.8145.3343.790.09107,648,3000.6640.041.714
2018-12-2145.8745.3646.7845.340010,130,6000.6560.0481.876
2018-12-2046.1445.8546.3845.410013,390,7000.6570.0481.927
2018-12-1946.7146.2447.2446.01008,117,8000.660.0451.992
2018-12-1846.9146.6247.1746.4004,599,7000.6610.0452.014
2018-12-1747.8446.6847.8446.5004,648,1000.6630.0482.095
2018-12-1448.1747.8748.2247.72004,263,7000.6580.0522.18
2018-12-1348.2848.4248.5948.26002,229,5000.6580.0532.252
2018-12-1248.7448.1948.848.16002,966,1000.6590.0512.235
2018-12-1148.6848.3548.848.22002,863,0000.6590.0522.23
2018-12-1048.3648.3448.4947.48006,231,4000.660.0512.183
2018-12-0748.7848.3248.9848.15004,568,1000.660.0512.144
2018-12-0648.4548.8648.8747.58004,580,7000.6620.0512.192
2018-12-0449.5648.8149.6848.68003,316,5000.6650.0522.227
2018-12-0349.6149.5249.6549.07003,285,9000.6710.0482.286
2018-11-3048.7949.2249.3348.78003,173,4000.6720.0472.256
2018-11-2948.848.7848.9848.53002,664,3000.6720.0462.194
2018-11-2848.3348.8448.8448.27003,152,4000.6720.0452.2
2018-11-274848.2448.2547.89001,825,0000.6730.0472.133
2018-11-2648.0148.0948.1247.83001,608,0000.6730.0472.118
2018-11-2347.6847.7847.9547.58001,163,7000.6750.0472.087
2018-11-2148.1147.8548.247.82002,911,7000.6750.0472.093
2018-11-2048.4448.0748.6148.02005,175,8000.6750.0492.139
2018-11-1948.748.6448.9248.380.08702,473,6000.6750.0512.163
2018-11-1648.4148.7548.8748.39002,669,7000.680.0482.156
2018-11-1547.9548.448.4447.65004,907,9000.6790.0472.109
2018-11-1448.5648.1648.5747.97003,526,8000.6810.0492.1
2018-11-1348.4548.448.5848.22003,603,8000.6810.0492.159
2018-11-1248.6548.448.8448.32003,035,2000.6820.0472.189
2018-11-0948.4648.6348.7748.39002,495,1000.6860.0452.186
2018-11-0848.3548.5248.5248.25002,171,5000.6880.0432.178
2018-11-0748.0148.448.4447.8002,940,9000.6880.0422.192
2018-11-0647.4247.7247.7447.31002,695,2000.6880.0392.078
2018-11-0547.0147.4147.547.01003,104,5000.6880.0392.083
2018-11-0247.3646.9447.3846.56003,915,6000.6870.0372.023
2018-11-0147.0747.1347.2246.920012,644,2000.6870.0342.054
2018-10-3147.2547.0247.4546.93003,814,1000.6890.0372.058
2018-10-3046.747.147.1546.660010,322,7000.6910.0392.057
2018-10-2946.6446.6547.0746.2008,650,9000.6920.0391.985
2018-10-2646.7346.2546.7445.990010,041,7000.6930.0341.96
2018-10-2546.8446.9747.1946.53004,617,7000.6920.0362.032
2018-10-2446.946.7347.3546.7005,215,5000.6950.0382.032
2018-10-2346.6746.947.1146.41004,341,6000.7060.0272.052
2018-10-2247.4646.9747.4846.970.08702,634,6000.7090.0292.064
2018-10-1947.1547.4447.5747.15002,886,2000.7080.0332.158
2018-10-1847.2447.0847.5246.89003,279,6000.7080.0312.109
2018-10-1747.2147.3447.4546.94002,718,8000.7090.032.133
2018-10-1646.6347.2847.3346.56002,549,3000.710.032.175
2018-10-1546.4446.546.8546.39003,486,8000.710.0312.17
2018-10-1246.6446.4646.746.09006,954,4000.7110.0272.121
2018-10-1147.5346.3147.5846.20012,391,8000.7140.0282.11
2018-10-1048.4647.5648.547.53003,982,8000.7080.0342.249
2018-10-0948.4648.5648.6548.38001,857,8000.710.0322.422
2018-10-0848.2448.5248.6248.24002,983,0000.7120.0332.432
2018-10-0548.1448.2148.3448.12002,990,9000.7120.0322.384
2018-10-0448.1548.1448.1547.92001,411,0000.7140.0282.36
2018-10-0348.5448.2148.6748.05001,273,7000.7160.0282.382
2018-10-0248.3848.4548.5748.36001,119,8000.7160.032.364
2018-10-0148.5148.3948.5348.27001,854,2000.7160.0282.344
2018-09-2848.0948.4348.4348.0900902,3000.7150.0282.369
2018-09-2748.0248.1148.3448001,187,5000.7150.0272.322
2018-09-2648.4248.0248.4647.97001,691,8000.7150.0282.294
2018-09-2548.6848.448.6848.33001,609,5000.7150.0312.329
2018-09-2449.0448.6149.0548.580.08201,271,8000.7150.0332.322
2018-09-2149.1449.1149.2148.98001,046,1000.7140.0372.358
2018-09-2048.7849.0649.0648.72001,386,7000.7150.0352.362
2018-09-1949.148.7149.148.66001,245,5000.7150.0372.287
2018-09-1849.0549.0749.1248.9100749,5000.7150.0392.31
2018-09-1748.9749.0749.1748.97001,574,5000.7160.0412.383
2018-09-1449.1449.1249.1448.89001,529,3000.7170.042.401
2018-09-1349.0849.2149.2348.99003,644,1000.7170.0422.443
2018-09-1248.9648.9749.0648.91004,033,8000.7170.0412.444
2018-09-1148.8748.9849.148.86001,951,5000.7170.0432.432
2018-09-1048.948.9949.0848.85002,367,0000.7170.0442.438
2018-09-0748.8948.7948.9148.72001,908,2000.7190.0412.445
2018-09-0648.8949.149.1448.85001,325,6000.7210.0442.507
2018-09-0548.5448.8348.8948.4900985,9000.7230.0392.499
2018-09-0448.5448.5748.6848.41001,262,0000.7240.0372.465
2018-08-3148.5548.6148.6748.39001,023,1000.7250.0382.496
2018-08-3048.6948.5748.7248.45001,315,2000.7280.0362.485
2018-08-2948.5648.7548.7548.54001,324,9000.7280.0352.492
2018-08-2848.4948.5148.5648.4001,219,1000.7280.0332.469
2018-08-2748.5248.4748.6548.35001,269,7000.7280.0332.459
2018-08-2448.2148.4448.4948.1700753,2000.7460.042.423
2018-08-2348.1848.1648.3148.1300743,9000.7480.0362.366
2018-08-2248.3848.2348.4948.16001,042,2000.7670.0242.393
2018-08-2148.5748.4348.6148.400820,7000.7670.0262.443
2018-08-2048.6648.5748.748.570.08701,664,4000.7670.0282.413
2018-08-1748.2948.5648.6548.28001,743,4000.7670.0282.442
2018-08-1648.0248.348.3448.02001,240,4000.7670.0282.39
2018-08-1547.6947.9447.9447.66001,348,8000.7660.0272.328
2018-08-1447.6747.8547.9347.6700898,8000.7680.0252.255
2018-08-1347.7447.6247.847.5001,047,0000.7680.0262.204


Copyright (c) 2005 - 2019 by Lukasz Tomicki