$38.98 -0.29 (%) PwrShr ETF FTII Shs Powershares KBW Bank Portfolio - NYSEARCA

May. 29, 2015 | 03:48 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

KBWB historical data

Date Open High Low Close Volume
5/28/201539.3139.3139.1039.2778,811
5/27/201539.0739.3638.9739.3552,243
5/26/201539.2239.2238.7938.93103,937
5/22/201539.2339.3639.2139.2279,834
5/21/201539.2939.3339.1739.2727,178
5/20/201539.5739.7839.2339.31888,854
5/19/201539.2339.6339.2339.6221,388
5/18/201538.6439.1638.6439.111,329,840
5/15/201539.0739.1138.5438.6920,976
5/14/201539.2339.2338.9239.1015,991
5/13/201538.7139.0038.6638.971,331,420
5/12/201538.5338.7938.5338.7227,642
5/11/201538.6338.8438.6338.7133,809
5/8/201538.4038.6538.3338.6528,456
5/7/201538.1038.3337.9338.20183,965
5/6/201538.4738.4737.9438.2220,634
5/5/201538.4238.8338.3638.3796,150
5/4/201538.1038.5738.1038.5520,462
5/1/201538.1538.1537.8638.0415,298
4/30/201538.0238.1237.7537.9123,258
4/29/201537.5538.1837.5538.0323,257
4/28/201537.3437.7137.2537.661,368,550
4/27/201537.5237.7337.3337.3421,755
4/24/201537.5737.6137.3537.4119,609
4/23/201537.6137.8437.5937.6931,052
4/22/201537.4237.8437.3037.779,388
4/21/201537.7537.7537.3637.4088,205
4/20/201537.6137.6537.4537.5323,896
4/17/201537.7937.7937.2837.3663,546
4/16/201537.8438.0737.6737.9129,713
4/15/201537.5738.0037.5237.8526,651
4/14/201537.7337.7337.3937.5637,076
4/13/201537.3137.7237.3137.7117,411
4/10/201537.4837.4837.3537.429,836
4/9/201537.2437.4737.1737.4616,844
4/8/201537.3537.5237.1937.3031,045
4/7/201537.2437.4337.1937.2523,878
4/6/201536.7937.2836.5437.1427,765
4/2/201537.2337.3337.2237.2936,263
4/1/201536.9637.0436.7437.0027,299
3/31/201537.0337.2036.9837.0816,317
3/30/201537.0437.4037.0437.2237,120
3/27/201536.8136.9136.5736.6847,930
3/26/201536.4336.9636.4336.8315,369
3/25/201537.2637.2636.7436.7431,450
3/24/201537.5137.5737.3637.3856,243
3/23/201537.9738.0037.7337.7364,653
3/20/201537.7738.0237.7037.9936,540
3/19/201537.9737.9737.3837.6115,448
3/18/201538.1638.1637.8038.0650,021
3/17/201537.8638.1537.7738.1542,058
3/16/201537.9738.0937.8938.0626,486
3/13/201538.0738.0737.5637.80580,884
3/12/201537.4438.1237.2638.11148,071
3/11/201536.9437.2236.9437.1935,250
3/10/201537.3037.3236.8336.8447,249
3/9/201537.7437.8237.5537.75431,647
3/6/201537.5638.2437.5237.58700,735
3/5/201537.2837.5037.2837.5013,925
3/4/201537.2337.3537.2037.29106,138
3/3/201537.4937.5737.3637.5274,097
3/2/201537.1837.5737.1837.5746,498
2/27/201537.2337.4237.1937.2049,363
2/26/201537.4137.4237.1937.3735,199
2/25/201537.4837.4937.3437.4735,297
2/24/201537.0637.5837.0637.4337,804
2/23/201537.1637.1636.8537.0168,863
2/20/201536.7837.2636.4737.2611,011
2/19/201536.7537.0136.6036.9013,134
2/18/201537.4537.4536.9236.9512,614
2/17/201537.2237.5037.0637.4423,246
2/13/201537.3437.5337.1637.3121,215
2/12/201536.7737.3036.7737.2613,824
2/11/201536.6236.8536.3936.5428,307
2/10/201536.7636.7636.4836.6637,084
2/9/201536.3636.6736.3436.4228,408
2/6/201536.4037.0636.4036.6621,318
2/5/201535.8736.0535.8736.0116,991
2/4/201535.5335.7835.4635.4959,171
2/3/201535.4335.7035.3835.6916,292
2/2/201534.4535.0534.2735.0128,570
1/30/201534.4134.7234.2534.2779,401
1/29/201534.4234.7634.2634.7614,486
1/28/201535.3635.3634.2634.26375,841
1/27/201535.2035.3534.9735.1026,197
1/26/201535.2335.5635.1535.5616,913
1/23/201535.6135.7035.2435.2433,061
1/22/201534.8435.7934.7835.7341,331
1/21/201534.3634.7734.2234.5298,092
1/20/201534.7834.7834.2034.3180,232
1/16/201534.1034.5833.9834.5845,098
1/15/201534.5734.6534.0134.1143,197
1/14/201534.8434.8534.1634.7174,596
1/13/201535.9536.1035.1835.4229,335
1/12/201536.1036.1335.5235.6885,023
1/9/201536.8937.0236.0336.0316,618
1/8/201536.6536.9136.6136.8510,259
1/6/201537.0937.0935.8035.9225,226
1/5/201537.7937.8536.8336.9128,811
1/2/201538.2338.4137.6738.0414,804
  • Showing 1-100 of 893 items
  • 1
  • 2
  • 3
  • ...
  • 9
  • >>
Trading Center