$46.73 0.00 (%) PwrShr ETF FTII Shs Powershares KBW Bank Portfolio - NYSE ARCA

Dec. 6, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

KBWB historical data

Date Open High Low Close Volume
12/6/201646.4546.7346.0446.73146,428
12/5/201646.0146.3845.9546.12206,627
12/2/201646.0746.0745.3945.58149,125
12/1/201645.4446.2545.3346.06672,442
11/30/201644.9945.2644.8845.11274,262
11/29/201644.1244.4544.0844.18120,129
11/28/201644.5244.7643.9844.05100,848
11/25/201644.8444.8744.6344.8742,922
11/23/201644.5944.8444.3544.75163,344
11/21/201644.6444.6444.0744.35154,716
11/18/201644.2844.3843.9444.281,225,960
11/17/201643.6244.1543.2544.05187,305
11/16/201643.8443.8443.1743.304,624,150
11/15/201643.6144.2143.0744.18254,516
11/14/201643.0844.3642.9444.06786,141
11/11/201642.1742.7441.9042.653,340,880
11/10/201641.3142.6241.3142.251,887,150
11/9/201639.5840.9339.3440.713,919,300
11/8/201638.7038.9538.3738.7630,285
11/7/201638.6038.9338.6038.923,327,970
11/4/201637.9838.2637.6437.8728,524
11/3/201638.1338.3237.8637.9115,777
11/2/201638.3138.3137.7537.9673,347
11/1/201638.5738.7237.9938.40175,731
10/31/201638.5638.6438.4138.4158,698
10/28/201638.8838.8838.1738.4339,314
10/27/201638.7738.9638.5338.706,472,690
10/26/201638.0138.5638.0138.52865,399
10/25/201638.1438.3138.0338.18501,281
10/24/201638.2538.2938.1138.1557,969
10/21/201637.6138.0037.1337.9859,931
10/20/201637.6338.0337.5637.88334,004
10/19/201637.1037.7137.1037.62104,595
10/18/201637.0237.0436.6836.99255,778
10/17/201636.7636.8436.4536.5372,756
10/14/201637.1037.1236.6636.7037,582
10/13/201636.8836.8836.1836.5421,937
10/12/201637.2737.4837.2437.2419,263
10/11/201637.6137.7337.1237.251,448,140
10/10/201637.7937.9037.7037.72145,493
10/7/201637.5337.6037.2537.551,519,920
10/6/201637.5337.6037.2837.57224,016
10/5/201636.9437.5836.9437.5052,772
10/4/201636.5137.0736.4736.784,402,920
10/3/201636.3636.5436.2436.3891,114
9/30/201636.1236.6536.1136.4843,342
9/29/201636.4836.7135.7235.9282,205
9/28/201636.4036.4636.0336.4536,717
9/27/201635.7436.2535.5836.2429,834
9/26/201636.3336.3635.8335.8969,927
9/23/201636.5536.8836.5536.6557,920
9/22/201636.7436.8136.5736.6971,387
9/21/201636.5536.7536.3336.5932,544
9/20/201636.6436.7136.3836.4629,482
9/19/201636.4036.6936.2536.3521,115
9/16/201636.4136.4136.1036.1825,294
9/15/201636.4636.8436.3236.7641,921
9/14/201636.7536.9336.5036.51262,462
9/13/201636.9137.2036.3836.77110,613
9/12/201636.7237.4036.4837.3680,209
9/9/201637.2537.5136.9536.95215,685
9/8/201637.1837.4537.0737.341,442,920
9/7/201637.0437.2236.9237.18107,549
9/6/201637.5037.5036.8837.1058,482
9/2/201637.3937.5337.1537.491,454,710
9/1/201637.5837.7136.9637.29160,610
8/31/201637.4837.5937.1037.53150,559
8/30/201637.0137.4437.0137.44316,824
8/29/201636.7137.1336.6036.95941,972
8/26/201636.4736.7636.4236.6497,221
8/25/201636.3336.4336.2636.3828,629
8/24/201636.2936.4736.2136.2436,695
8/23/201636.3736.4636.2936.2918,957
8/22/201636.1836.2936.0936.2632,033
8/19/201636.1136.2836.0036.2416,859
8/18/201636.1236.2836.0636.1866,816
8/17/201636.0236.2336.0236.15361,321
8/16/201635.8936.1835.8836.0844,319
8/15/201635.7536.1135.7536.0935,330
8/12/201635.5435.6535.4135.6356,688
8/11/201635.7335.9035.5735.8034,811
8/10/201636.0836.0835.6035.6449,686
8/9/201636.1136.2136.0036.0861,452
8/8/201636.1836.3536.0236.13193,036
8/5/201635.4736.1235.4736.1095,567
8/4/201634.9535.1434.9535.0424,030
8/3/201634.4535.0234.4535.0143,948
8/2/201634.6634.7634.3534.49167,284
8/1/201635.1235.2234.7034.7753,161
7/29/201634.9735.1934.9635.0637,970
7/28/201635.0035.2034.7935.1630,275
7/27/201634.9235.3034.9235.0866,512
7/26/201634.6434.9134.6434.9031,073
7/25/201634.7334.8034.5834.67737,282
7/22/201634.5834.7934.4134.7565,768
7/21/201634.8034.9234.5334.552,665,560
7/20/201634.8634.8634.5634.7558,584
7/19/201634.6434.8834.5134.7020,226
7/18/201634.6734.8334.5934.74478,292
7/15/201634.8934.9034.4234.61226,236
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center