POWERSHARES KBW BANK $31.33

up +0.13


24/5/2013 04:24 PM  |  NYSEARCA : KBWB  |  Industries :
Type:

KBWB historical data

Date Open High Low Close Volume
5/24/2013 31.10 31.33 31.02 31.33 781
5/23/2013 31.11 31.39 30.92 31.20 1021
5/22/2013 31.70 32.07 31.33 31.36 563
5/21/2013 31.60 31.77 31.60 31.69 1973
5/20/2013 31.46 31.77 31.37 31.62 3315
5/17/2013 31.26 31.51 31.16 31.47 504
5/16/2013 31.06 31.27 30.93 30.97 575
5/15/2013 30.79 31.26 30.78 31.02 304
5/14/2013 30.28 30.82 30.28 30.82 567
5/13/2013 30.56 30.58 30.10 30.27 185
5/10/2013 30.01 30.15 30.01 30.11 118
5/9/2013 30.19 30.20 30.00 30.00 405
5/8/2013 29.94 30.26 29.88 30.26 103
5/7/2013 29.78 30.04 29.71 29.98 1769
5/6/2013 29.39 29.68 29.39 29.68 98
5/3/2013 29.25 29.42 29.23 29.28 360
5/2/2013 28.93 29.07 28.93 29.02 2036
5/1/2013 29.06 29.06 28.81 28.85 95
4/30/2013 29.21 29.24 29.15 29.23 32
4/29/2013 29.21 29.23 29.15 29.15 70
4/26/2013 29.06 29.15 28.96 28.96 97
4/25/2013 29.14 29.33 29.11 29.11 132
4/24/2013 28.75 29.04 28.75 29.04 49
4/23/2013 28.34 28.69 28.34 28.67 751
4/22/2013 27.23 28.25 27.23 28.15 107
4/19/2013 27.96 28.17 27.93 28.17 2391
4/18/2013 28.00 28.08 27.60 27.76 4077
4/17/2013 28.19 28.34 27.81 28.07 906
4/16/2013 28.72 28.72 28.36 28.60 103
4/15/2013 28.85 28.95 28.22 28.22 3361
4/12/2013 28.93 28.99 28.78 28.86 131
4/11/2013 29.13 29.33 29.02 29.18 501
4/10/2013 29.01 29.26 29.00 29.24 3636
4/9/2013 28.87 28.99 28.68 28.85 7161
4/8/2013 28.51 28.66 28.22 28.66 40321
4/5/2013 27.95 28.36 27.87 28.36 670
4/4/2013 28.12 28.39 28.08 28.39 8611
4/3/2013 28.63 28.63 27.98 28.13 18251
4/2/2013 28.77 28.78 28.61 28.64 27592
4/1/2013 28.92 28.92 28.63 28.65 842
3/28/2013 28.91 28.95 28.77 28.89 746
3/27/2013 28.91 28.93 28.79 28.92 711
3/26/2013 29.07 29.11 28.92 29.10 493
3/25/2013 29.22 29.25 28.86 29.01 233
3/22/2013 29.07 29.10 28.95 29.09 987
3/21/2013 29.22 29.25 28.97 29.01 3203
3/20/2013 29.35 29.42 29.30 29.37 649
3/19/2013 29.38 29.45 29.07 29.22 172
3/18/2013 29.13 29.37 29.05 29.27 478
3/15/2013 29.42 29.57 29.29 29.57 2027
3/14/2013 29.41 29.51 29.33 29.51 1022
3/13/2013 29.14 29.36 29.09 29.34 1418
3/12/2013 29.30 29.33 29.07 29.20 365
3/11/2013 28.39 29.43 28.39 29.40 253
3/8/2013 29.34 29.34 28.91 29.10 25309
3/7/2013 28.66 28.95 28.66 28.93 781
3/6/2013 28.60 28.68 28.45 28.58 24782
3/5/2013 28.36 28.54 28.26 28.27 1926
3/4/2013 27.81 28.14 27.81 28.14 115
3/1/2013 27.39 27.93 27.39 27.86 857
2/28/2013 27.77 27.96 27.01 27.76 156
2/27/2013 27.34 27.81 27.33 27.77 270
2/26/2013 27.45 27.45 27.14 27.37 3928
2/25/2013 28.12 28.18 27.23 27.25 2301
2/22/2013 27.90 27.99 27.79 27.99 125
2/21/2013 27.90 27.94 27.59 27.70 479
2/20/2013 28.50 28.50 28.02 28.04 174
2/19/2013 28.38 28.54 28.36 28.52 154
2/15/2013 28.97 28.97 28.24 28.29 380
2/14/2013 28.30 28.54 28.30 28.52 186
2/13/2013 28.72 28.72 28.39 28.48 2282
2/12/2013 28.35 28.65 28.35 28.63 2359
2/11/2013 27.78 28.35 27.78 28.33 1660
2/8/2013 28.59 28.59 28.16 28.26 158
2/7/2013 28.28 28.28 28.00 28.18 179
2/6/2013 28.07 28.30 28.00 28.26 768
2/5/2013 28.25 28.26 27.93 28.21 394
2/4/2013 27.95 27.95 27.73 27.78 253
2/1/2013 27.97 28.13 27.97 28.08 1903
1/31/2013 27.50 27.69 27.45 27.64 125
1/30/2013 27.66 27.76 27.55 27.71 731
1/29/2013 27.74 27.74 27.58 27.67 5886
1/28/2013 27.84 27.98 27.53 27.69 360
1/25/2013 27.83 27.83 27.62 27.80 549
1/24/2013 27.65 27.82 27.56 27.70 2242
1/23/2013 27.64 27.64 27.46 27.60 374
1/22/2013 27.45 27.64 27.38 27.64 407
1/18/2013 27.62 27.74 27.22 27.48 359
1/17/2013 27.54 27.59 27.37 27.53 418
1/16/2013 27.32 27.74 27.23 27.49 2710
1/15/2013 27.17 27.39 27.12 27.39 293
1/14/2013 27.30 27.30 27.01 27.19 485
1/11/2013 27.35 27.35 27.07 27.26 20361
1/10/2013 27.35 27.51 27.25 27.50 21935
1/9/2013 27.40 27.49 27.05 27.13 741
1/8/2013 27.47 27.47 27.18 27.30 18257
1/7/2013 27.59 27.59 27.30 27.48 21286
1/4/2013 27.14 27.57 27.11 27.53 102
1/3/2013 26.94 27.11 26.91 27.08 618
1/2/2013 26.92 27.10 25.87 27.10 656
Marketplace
Trading Center