PowerShares S&P MidCap Low Volatil ETF (XMLV)
Peak: -1.23%   12m: 12.66%   6m: 4.49%   ytd: 18.57%   div: 1.95%   beta: 0.635   alpha: 0.055   s: 2.466 (98.06)   
Stock:    S:     E:       Annual Returns | Most Stable | Portfolio Optimizer | Products

Download Data
DateOpenCloseHighLowDividendSplitVolumeBetaAlphaStability
2019-10-1651.9652.0652.0951.8400221,6350.6350.0552.466
2019-10-1552.135252.1651.9300240,8000.6350.0562.479
2019-10-1452.1852.0452.2551.9600205,0430.6370.0612.476
2019-10-1152.2352.1852.652.1300316,8580.6380.062.515
2019-10-1051.7251.851.9651.6100258,9000.6380.0612.476
2019-10-0951.7851.6851.8751.4700283,0300.6380.0622.439
2019-10-0851.9251.5151.9551.4600176,1490.6390.0622.374
2019-10-0752.1852.1352.3952.0200432,4270.6380.062.474
2019-10-0451.8852.3352.3351.8300298,6920.6380.062.45
2019-10-0351.5151.7951.851.200256,5870.6380.0562.403
2019-10-0251.8851.5951.9151.2800412,7060.6370.0552.418
2019-10-0152.652.0252.815200718,4650.640.0512.464
2019-09-3052.5152.6152.7852.5100288,5000.6390.0532.466
2019-09-2752.8452.4552.952.2300204,7480.6380.052.446
2019-09-2652.7352.6852.8252.5100245,1760.6380.0512.462
2019-09-2552.3652.7152.8352.4100228,0360.6380.052.488
2019-09-2452.5652.452.7352.300272,8800.6390.0532.429
2019-09-2352.352.4652.6452.260.280197,0000.6410.0532.436
2019-09-2052.3952.3452.6152.3100322,7000.6410.0522.393
2019-09-1952.4752.3452.6652.3200257,5000.6410.0542.362
2019-09-1852.2952.3652.3851.9800231,1000.6410.0552.358
2019-09-1752.0352.2852.3451.9800245,7000.6410.0542.349
2019-09-1652.0952.0552.2151.9600265,3000.6410.0532.334
2019-09-1352.3652.1252.5352.0100300,7000.6430.052.346
2019-09-1252.3252.2552.4552.1300251,3000.6430.0512.347
2019-09-1151.6852.1152.1351.4200221,9000.6510.0442.291
2019-09-1051.6951.5851.6951.1400326,3000.650.042.261
2019-09-0952.151.7752.1351.5800452,7000.650.0442.265
2019-09-0652.1552.0352.251.9900441,4000.650.0452.272
2019-09-0552.3552.0752.4152.0400512,6000.6510.0482.257
2019-09-0451.9451.9852.0651.7300308,3000.6520.0512.273
2019-09-0351.451.5651.6651.2500325,0000.6520.0512.233
2019-08-3051.5851.6151.6851.3400235,9000.6530.0492.23
2019-08-2951.2651.4251.5151.1900281,8000.6530.0492.228
2019-08-2850.6150.8951.0250.600367,1000.6530.0472.2
2019-08-2751.350.6751.3450.6600346,6000.6530.0482.187
2019-08-2650.9451.0751.0750.6500336,1000.6520.052.226
2019-08-2351.4650.6551.7550.4900420,8000.6520.052.196
2019-08-2251.4551.5851.6451.1600659,6000.6510.0522.273
2019-08-2151.4651.3951.4751.2900367,8000.6510.052.241
2019-08-2051.6651.2251.6651.1900813,3000.6520.0522.242
2019-08-1951.7151.6551.7951.5200195,6000.6510.0542.283
2019-08-1650.7951.3851.4650.7900376,0000.6530.0522.291
2019-08-1550.5250.5750.7450.3500265,7000.6510.0492.259
2019-08-1450.8250.350.9350.2800277,4000.6510.0482.228
2019-08-1350.9251.2751.4450.800164,2000.650.0452.316
2019-08-1251.2650.9551.3950.800191,9000.6510.0472.321
2019-08-0951.5751.3751.751.1200479,7000.6510.0482.349
2019-08-0850.9551.7251.7350.7500201,7000.6510.0482.398
2019-08-0750.1250.750.949.7200274,5000.6470.0452.351
2019-08-0649.9350.3450.4349.7300396,0000.6470.0422.309
2019-08-0550.5549.850.5849.3500509,8000.6460.042.272
2019-08-0251.1550.9951.1950.8800170,5000.6440.042.354
2019-08-0151.6251.2751.9151.1700202,4000.6440.042.376
2019-07-3151.9651.5652.1351.3800311,9000.6440.0412.391
2019-07-3051.751.9852.0251.6200243,3000.6440.0442.365
2019-07-2952.0151.8652.0951.7400216,0000.6440.0422.337
2019-07-2651.4751.9251.9851.4700250,6000.6440.0412.321
2019-07-2551.6751.4351.7251.3300185,5000.6430.042.29
2019-07-2451.3751.6651.7251.2500212,8000.6440.0422.281
2019-07-2351.1651.3251.3750.9900258,7000.6430.0412.26
2019-07-2251.2451.0251.2450.9500201,0000.6430.042.238
2019-07-1951.751.1151.7851.1100188,4000.6430.0432.247
2019-07-1851.4351.6451.7251.2500320,3000.6420.0442.274
2019-07-1751.6351.4451.7151.3300172,4000.6420.0432.299
2019-07-1651.6251.5851.7251.4400251,3000.6410.042.271
2019-07-155251.6252.0251.5700202,8000.6410.042.261
2019-07-1251.7551.8751.9751.6500318,4000.6410.042.278
2019-07-1151.951.7351.9151.4600234,0000.6410.0412.274
2019-07-1052.0851.8752.0851.7900292,8000.6420.0432.281
2019-07-0951.751.9151.9151.5700243,5000.6420.0422.275
2019-07-0851.8651.8151.9251.7100206,1000.6420.0412.267
2019-07-0551.7951.9852.0151.3800328,7000.6410.0432.272
2019-07-0351.5851.9551.9851.5700144,4000.6410.0412.253
2019-07-0251.1251.4651.4951.1200230,9000.6440.0442.223
2019-07-0151.3151.0751.3150.7600448,4000.6440.0422.158
2019-06-2850.645151.0850.6400239,1000.6460.0452.171
2019-06-2750.1650.4850.5250.1600183,5000.6450.0432.145
2019-06-2650.9250.0550.9250.0500285,8000.640.0442.131
2019-06-2551.0750.8551.250.8300279,9000.6410.052.188
2019-06-2451.445151.5510.2890190,7000.6410.0492.206
2019-06-2151.5551.2851.5551.1300277,5000.6410.0512.222
2019-06-2051.7651.6551.7651.3400309,7000.6410.0542.242
2019-06-1951.1651.4351.551.1100176,5000.6430.0482.234
2019-06-1851.2551.1351.4551.0100297,6000.6440.0522.22
2019-06-1751.1351.0151.2150.9600197,6000.6450.0542.229
2019-06-1451.1451.0851.2250.9900243,9000.6450.0552.275
2019-06-1351.1351.0951.2850.9300439,0000.6450.0532.273
2019-06-1250.750.9450.9950.7002,575,8000.6450.0532.261
2019-06-1150.9350.6751.0750.4900251,1000.6450.0532.228
2019-06-1050.8550.6451.0250.5800409,4000.6450.0542.214
2019-06-0750.8550.7251.0750.7100287,9000.6460.0562.209
2019-06-0650.5150.6850.7250.3200281,1000.6470.0572.209
2019-06-0550.1550.4850.4849.9300393,6000.6470.0582.205
2019-06-0449.7349.9549.9849.3700219,2000.6460.0562.199
2019-06-0349.1549.4349.5149.0100294,7000.6480.0582.172
2019-05-3148.7849.0749.1848.700493,9000.6480.0542.15
2019-05-3049.2949.0949.4948.9400307,5000.6510.0532.154
2019-05-2949.4949.2249.5649.0300366,7000.6510.0562.172
2019-05-2850.2549.6350.3249.6200543,7000.6490.0552.221
2019-05-2450.0850.1450.2450.0200375,3000.6510.062.261
2019-05-2350.0649.9350.1449.7300238,0000.6510.0582.274
2019-05-2250.3150.2950.4150.2100230,2000.6520.0592.312
2019-05-2150.1550.3850.4950.1500245,9000.6520.0592.341
2019-05-2050.0949.9750.2649.8300219,1000.6510.0572.323
2019-05-1750.2350.2650.5650.1500303,5000.6530.0542.313
2019-05-1650.1750.4950.6550.1500477,2000.6530.0552.338
2019-05-1549.8650.0850.2349.800238,5000.6530.0542.348
2019-05-1449.9550.0650.2449.8500212,0000.6540.0572.298
2019-05-1349.949.8450.0949.700382,1000.6540.0562.265
2019-05-1049.9550.4650.5649.6900200,9000.6560.0552.3
2019-05-0949.7750.0650.1249.5900245,2000.6560.0542.297
2019-05-0850.225050.365000232,2000.6560.0542.297
2019-05-0750.7150.2150.849.9500272,3000.6560.0562.317
2019-05-0650.4650.9551.1150.4600240,5000.6530.062.394
2019-05-0350.5850.955150.5700188,4000.6540.0582.377
2019-05-0250.3250.3950.5950.0900450,9000.6540.0592.338
2019-05-0150.7650.3350.7650.3200373,0000.6540.0572.321
2019-04-3050.4150.6650.750.2900477,2000.6540.0582.352
2019-04-2950.4750.3850.6250.3700268,5000.6540.0552.348
2019-04-2650.1250.4650.5250.1200215,6000.6540.0582.347
2019-04-2550.0750.0450.2249.7400303,1000.6530.0562.316
2019-04-2449.9550.1650.3949.9300251,6000.6530.062.305
2019-04-2349.3749.8949.9649.3600302,4000.6550.0532.287
2019-04-2249.5649.2949.5949.0600549,4000.6540.0482.241
2019-04-1849.5349.6349.849.4900195,1000.6540.0512.289
2019-04-1749.9149.4949.9449.4200328,6000.6540.052.28
2019-04-1650.0549.8250.0649.6300238,6000.6530.0542.314
2019-04-1550.1249.9550.1749.8800176,9000.6530.0542.362
2019-04-1249.8950.1150.1149.7400166,7000.6540.0562.411
2019-04-1149.5949.7249.7649.5600340,8000.6530.0552.399
2019-04-1049.2849.5549.649.2400265,5000.6530.0532.339
2019-04-0949.5649.2149.6349.1400441,6000.6530.0532.262
2019-04-0849.749.6349.7649.5300244,3000.6530.0542.307
2019-04-0549.5749.849.8149.5100348,2000.6520.0552.337
2019-04-0449.4349.5549.5549.300256,7000.6530.0532.278
2019-04-0349.4349.3749.5149.22001,277,2000.6540.052.22
2019-04-0249.3849.2249.4249.0600283,1000.6540.052.21
2019-04-0149.3549.4549.4649.0200622,8000.6540.0522.243
2019-03-2949.3249.1349.3549.0300665,4000.6540.0512.217
2019-03-2848.9149.1149.1548.6900265,9000.6560.0562.276
2019-03-2748.7848.8348.9548.5100348,5000.6560.0572.254
2019-03-2648.4148.7848.7948.400275,6000.6570.0552.249
2019-03-2548.0648.2148.3447.8700335,0000.6560.0532.183
2019-03-2248.6248.0848.7248.0700530,1000.6560.0522.182
2019-03-2148.148.7448.948.100240,9000.6550.0542.204
2019-03-2048.5248.2248.7148.1800283,8000.6540.0512.179
2019-03-1949.0848.5649.1248.4800363,5000.6540.0552.181
2019-03-1848.948.9949.1748.80.140314,5000.6540.062.206
2019-03-1549.0148.9649.2448.8600318,1000.6550.0612.221
2019-03-1448.8948.9649.0348.7400246,5000.6550.0612.243
2019-03-1348.9348.8949.0748.8500306,8000.6560.0622.249
2019-03-1248.8848.8548.9948.7500578,1000.6570.0632.24
2019-03-1148.4748.8348.8648.46001,818,0000.6570.0632.215
2019-03-0848.248.3648.3948.1600336,6000.6560.0642.184
2019-03-0748.5948.3548.6548.2500496,1000.6570.0632.176
2019-03-064948.5749.0448.5500293,3000.6570.0632.194
2019-03-0549.0849.0149.1848.9100338,8000.6560.0662.236
2019-03-0449.0849.0649.1348.6300495,0000.6560.0682.232
2019-03-0149.1148.9949.1548.5900699,7000.6570.0662.272
2019-02-2848.8748.9149.1948.700655,1000.6570.0682.237
2019-02-2748.7148.8748.9148.6200520,4000.6570.0672.275
2019-02-264948.8149.0848.7700345,6000.6580.0682.275
2019-02-2549.3649.0649.4148.9100534,6000.6580.0712.306
2019-02-2249.0549.2149.2848.9100403,1000.6580.0732.316
2019-02-2148.848.9648.9948.600248,1000.6570.0712.289
2019-02-2048.7548.8448.8948.5700384,7000.6570.072.316
2019-02-1948.5748.7748.8648.4600447,0000.6560.0742.31
2019-02-1548.3848.6448.6948.3700280,0000.6550.0722.268
2019-02-1448.0848.2148.3848.0200395,3000.6550.0712.252
2019-02-1348.1448.2248.2847.9900337,4000.6550.0712.265
2019-02-1248.1848.0748.1947.9400363,6000.6560.0692.292
2019-02-1147.9547.984847.8200271,2000.6580.0712.289
2019-02-0847.6947.9147.9447.600369,7000.6580.0722.321
2019-02-0747.3847.8147.8447.25001,412,6000.6570.0722.333
2019-02-0647.7147.5647.7147.400547,0000.660.0662.36
2019-02-0547.5547.7447.7747.4600988,5000.660.0662.402
2019-02-0447.1147.4747.4746.8700522,0000.660.0672.383
2019-02-0147.1747.1447.1846.7600500,6000.6590.0672.394
2019-01-3146.7247.147.1846.5400618,3000.6590.0682.265
2019-01-3046.6846.84746.4600447,7000.6640.0712.228
2019-01-2946.5846.5646.7346.400462,6000.6660.0732.252
2019-01-2846.2846.5546.5746.1700436,0000.6660.0732.248
2019-01-2546.5646.4946.746.3900351,3000.670.0742.246
2019-01-2446.2946.3746.4346.0800320,6000.6720.0732.218
2019-01-2346.2246.346.3145.9400411,6000.6750.0772.149
2019-01-2246.2546.0846.4145.7600698,0000.6750.0742.094
2019-01-1846.1746.3146.3946.0400687,4000.6780.0692.128
2019-01-1745.564646.0845.5600368,9000.6790.0712.13
2019-01-1645.3345.6945.7345.3300966,6000.6780.0712.101
2019-01-1544.9545.2945.2944.9500327,7000.6780.0682.058
2019-01-1444.9944.9145.1344.8600370,7000.6790.0662.042
2019-01-1145.1245.1945.2344.9600457,9000.6780.0662.104
2019-01-1044.6345.2445.2644.6300566,6000.6780.0682.062
2019-01-0944.8544.8144.944.5900673,2000.6780.0642.047
2019-01-0844.3344.744.7544.1900547,3000.6790.0632.052
2019-01-0743.9144.0444.3343.7800393,2000.6760.0621.986
2019-01-0443.4243.8944.1443.3200374,2000.6770.0642.008
2019-01-0343.143.0643.6242.9500457,3000.680.0641.921
2019-01-0243.4943.243.4942.9100799,6000.6880.0561.953
2018-12-3143.6743.9143.9143.2700559,3000.6890.0631.973
2018-12-2843.5543.4843.9143.2500761,9000.6880.0611.936
2018-12-2742.7843.4443.4442.2600529,8000.6880.0631.933
2018-12-264243.1943.2441.65001,149,2000.6880.0641.916
2018-12-2443.3641.943.4841.870.3050244,9000.6910.0651.801
2018-12-2144.1843.4844.7543.4300643,8000.6820.0731.955
2018-12-2044.2744.0544.4443.61001,145,1000.6810.0722.016
2018-12-1944.844.3845.1944.1300545,6000.6830.072.088
2018-12-1845.0244.7945.2344.6500555,0000.6820.0712.088
2018-12-1745.8544.7845.9244.6300379,5000.6820.0722.129
2018-12-1445.9845.946.1945.7900312,0000.6780.0772.219
2018-12-1346.3446.246.5546.1700282,2000.680.0732.268
2018-12-1246.6446.2646.8446.2600727,4000.6780.0762.287
2018-12-1146.6746.2446.8446.1200649,1000.6790.0752.274
2018-12-1046.5746.346.5745.7600482,5000.680.0732.203
2018-12-0747.0846.5747.1546.3400303,2000.680.0752.227
2018-12-0646.7147.0947.0945.8300521,9000.6830.0732.266
2018-12-0447.8446.8447.9646.7900532,5000.6840.0712.296
2018-12-0348.347.8248.347.3900590,8000.6860.0682.373
2018-11-3047.1547.6147.6947.1500498,0000.6880.0672.339
2018-11-2947.1847.1447.3946.9500477,0000.6880.0662.295
2018-11-2846.6747.2847.2846.6300318,8000.6880.0662.307
2018-11-2746.8346.7446.8846.5800207,7000.690.0692.261
2018-11-2646.8746.9447.0246.6800341,9000.690.0722.274
2018-11-2346.4146.646.8546.2900100,7000.6920.0732.225
2018-11-2146.5446.5346.9446.3400300,2000.6930.0722.223
2018-11-2046.6146.4846.8546.3500208,6000.6930.0742.257
2018-11-1947.0646.9447.346.6700371,1000.6940.0752.283
2018-11-1646.8247.0947.1846.7600190,9000.6970.0722.282
2018-11-1546.3546.8546.8546.0300230,0000.6970.0712.258
2018-11-1447.0546.5147.0646.3100243,7000.6960.0712.219
2018-11-1346.8946.8447.0546.6900209,3000.6960.0722.277
2018-11-1246.9746.7747.2646.6900195,7000.6980.0682.292
2018-11-0946.9647.0247.1546.7900282,2000.7020.0662.294
2018-11-0847.0347.0847.1746.8200297,6000.7030.0672.314
2018-11-0746.8147.1547.1646.5600342,4000.7030.0662.318
2018-11-0646.1246.5946.5946.1001,580,5000.7050.0642.242
2018-11-0545.7746.246.3445.7700393,6000.7040.0632.221
2018-11-0245.9245.745.9245.3500184,3000.7030.062.16
2018-11-0145.545.7845.8145.3500699,8000.7040.0582.159
2018-10-3145.7645.3945.8145.300428,9000.7040.0592.108
2018-10-3045.2845.5845.745.200274,8000.7070.0622.123
2018-10-2945.3945.2445.8744.900240,5000.7080.0642.097
2018-10-2645.3245.0345.4644.6300268,1000.7090.0612.081
2018-10-2545.2445.5545.7845.1800187,9000.710.062.113
2018-10-2445.5545.1945.8845.1900125,4000.7120.0622.101
2018-10-2345.3845.5245.8145.0200231,8000.7220.0542.12
2018-10-2246.1845.7446.2145.7400147,8000.720.0542.133
2018-10-1945.9846.0646.2545.8900122,8000.720.0542.19
2018-10-1846.0945.8846.3845.7800144,1000.720.0552.171
2018-10-1746.1646.1946.2945.8100117,3000.7220.0552.209
2018-10-1645.6246.2146.2245.3200309,8000.7220.0552.278
2018-10-1545.145.3645.6945.100227,3000.720.0542.231
2018-10-1245.6945.1445.6944.7600184,6000.7220.0482.199
2018-10-1146.3845.3346.3845.3200292,4000.7270.0522.231
2018-10-1047.1346.547.2846.4400159,8000.7210.0582.351
2018-10-0947.2447.247.4347.1400331,2000.7290.0542.484
2018-10-0846.9647.3247.4246.9600230,0000.7290.0562.488
2018-10-0547.0246.9947.246.9400148,6000.730.0552.456
2018-10-0447.0546.9747.0846.8200151,4000.7310.0522.443
2018-10-0347.4547.2247.5147.0700136,7000.7320.0532.471
2018-10-0247.2947.3147.4747.2100176,7000.7320.0532.451
2018-10-0147.7947.2847.7947.200166,9000.7320.0522.421
2018-09-2847.1747.6847.7147.170095,7000.730.0542.507
2018-09-2747.247.2647.4747.1700109,8000.730.052.465
2018-09-2647.5547.0847.6547.0800135,1000.7270.0522.44
2018-09-2547.7347.5447.7647.500206,7000.7260.0552.487
2018-09-2448.0147.6548.1447.460.229094,4000.7260.0552.499
2018-09-2148.0348.0148.16480065,9000.7250.0582.518
2018-09-2047.7548.0248.0347.660085,6000.7260.0572.521
2018-09-1948.2147.6548.2547.5700148,7000.7260.0582.471
2018-09-1848.1748.1848.2847.9700126,5000.7250.0642.51
2018-09-1748.2948.1148.3648.0700148,7000.7260.0652.571
2018-09-1448.2448.3248.36480092,9000.7260.0662.606
2018-09-1348.1548.2748.348.0900150,9000.7260.0672.62
2018-09-1247.9947.9948.0547.8600138,0000.7260.0662.601
2018-09-1147.8847.9648.0947.820080,2000.7270.0682.596
2018-09-1047.9547.9348.1147.920086,3000.7270.0692.6
2018-09-0747.9447.8448.0247.720084,6000.7260.0692.618
2018-09-0648.0548.0648.1647.9700117,4000.7270.0712.682
2018-09-0547.674848.0647.640091,8000.7290.0672.691
2018-09-0447.9547.7348.0547.600325,3000.730.0682.662
2018-08-3147.8647.9648.0147.750083,0000.7270.0682.713
2018-08-3048.0647.8948.0947.850079,9000.7280.0662.665
2018-08-2948.0148.0848.1647.900104,7000.7280.0652.637
2018-08-2847.9547.9547.9847.7900142,1000.7290.0662.632
2018-08-2748.0347.8948.0947.8100146,7000.7280.0662.625
2018-08-2447.8247.9347.9747.700113,9000.7240.0672.583
2018-08-2347.8547.7347.9247.700385,2000.7270.0622.564
2018-08-2247.9847.8748.0347.7900125,9000.7310.062.584
2018-08-2148.0948.0648.1247.9800185,1000.7320.0612.632
2018-08-2048.14848.1847.9900101,9000.7320.0612.595
2018-08-1747.747.9948.0347.6700119,8000.7320.0622.642
2018-08-1647.547.7147.847.4500104,4000.7320.0612.587
2018-08-1547.2547.3447.447.1600195,2000.7310.0612.519
2018-08-1447.1347.3447.5147.0800364,5000.7330.062.456
2018-08-1347.114747.2146.8100117,4000.7320.0612.417
2018-08-1047.1247.0947.3547.0700104,5000.7320.062.402
2018-08-0947.3247.2547.4247.240090,9000.7320.0612.396


Copyright (c) 2005 - 2019 by Lukasz Tomicki