PwrShr ETF FTII Shs Powershares KBW Bank Portfolio $37.51

up +0.09


17/9/2014 12:49 PM  |  NYSEARCA : KBWB
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

KBWB historical data

Date Open High Low Close Volume
9/16/201437.3437.5437.3437.4210,117
9/15/201437.4737.4837.2737.4331,453
9/12/201437.3837.6237.3237.442,714,430
9/11/201437.1737.2337.0837.196,695
9/10/201436.6537.0336.6537.028,617
9/9/201436.9136.9136.6336.6312,528
9/8/201436.9837.1136.8937.065,326
9/5/201436.9337.0236.7137.0219,617
9/4/201437.0037.2836.9336.99625,222
9/3/201437.1137.2336.8936.9313,749
9/2/201436.9037.0636.8036.9314,132
8/29/201436.7536.8736.6836.7827,936
8/28/201436.6736.7736.5336.7122,480
8/27/201437.0537.0536.7636.834,618
8/26/201436.9837.1436.9637.049,671
8/25/201436.7637.0536.7636.9412,216
8/22/201436.5636.8736.5336.60243,572
8/21/201436.2036.7436.2036.68117,707
8/20/201435.9936.1535.8936.0913,617
8/19/201436.1336.1735.9635.978,457
8/18/201436.3536.3535.8635.948,596
8/15/201435.7935.8935.3535.5212,713
8/14/201435.7135.7635.6735.7020,584
8/13/201435.5035.6135.5035.605,037
8/12/201435.3335.5535.3135.3915,978
8/11/201435.5835.5835.3335.3733,437
8/8/201435.4635.4635.0835.4357,609
8/7/201435.4935.5135.1235.1614,704
8/6/201435.2535.6135.2535.468,889
8/5/201435.5535.7035.2735.3711,643
8/4/201435.7235.7235.4335.6714,960
8/1/201436.0236.0235.4235.5721,855
7/31/201436.5136.5736.0936.0915,897
7/30/201436.7536.8236.4736.7342,682
7/29/201436.5536.6236.4136.413,309
7/28/201436.5436.5936.4336.547,237
7/25/201436.8936.9236.7136.8011,170
7/24/201436.5036.7936.5036.7617,950
7/23/201436.3636.4836.3236.486,896
7/22/201436.3736.4136.2836.318,146
7/21/201436.3036.3036.1236.246,596
7/18/201436.2536.4436.1136.3610,366
7/17/201436.5936.5935.9735.9820,237
7/16/201437.1537.1536.7436.7424,938
7/15/201436.8737.1536.8537.1420,950
7/14/201436.7736.7936.5836.6020,585
7/11/201436.2736.5136.1436.4714,758
7/10/201436.1936.4736.1336.40169,276
7/9/201436.5836.7536.5836.6917,663
7/8/201436.9236.9236.4736.5527,892
7/7/201437.1537.1536.9036.959,475
7/3/201437.1237.3037.1237.1512,133
7/2/201436.9737.0336.7136.8216,187
7/1/201436.7337.1236.7336.8719,051
6/30/201436.6336.7536.5736.6020,991
6/27/201436.4936.6436.4536.639,158
6/26/201436.4736.5836.2036.5316,488
6/25/201436.2936.6836.2936.6611,070
6/24/201436.7036.9936.5436.5526,735
6/20/201436.6936.8636.6736.755,924
6/19/201436.6236.6536.5136.6423,313
6/18/201436.7236.8136.4836.8129,515
6/17/201436.0836.7536.0836.659,101
6/16/201436.3136.3136.0936.1812,577
6/13/201436.5236.6636.3736.4412,561
6/12/201436.7136.7136.3536.4213,518
6/11/201436.7336.7836.5436.6524,242
6/10/201436.8736.9736.8336.977,334
6/9/201436.6837.0336.6837.0025,498
6/6/201436.1936.5336.1936.47343,131
6/5/201435.9636.2135.7536.197,819
6/4/201435.7535.8735.7535.8416,528
6/3/201435.6935.8635.6835.809,776
6/2/201435.5835.7035.3435.6716,839
5/30/201435.2735.5635.2735.4819,436
5/29/201435.3235.3835.2335.3411,204
5/28/201435.2035.4335.2035.33106,210
5/27/201435.2935.6135.2735.35424,462
5/23/201434.9335.1034.9335.0710,798
5/22/201434.8634.9734.8634.977,516
5/21/201434.7034.9134.7034.8213,563
5/20/201434.7634.7634.3734.5027,454
5/19/201434.5234.7534.4734.7514,085
5/16/201434.3934.3934.1334.3930,479
5/15/201434.6834.6834.1034.46111,893
5/13/201435.4935.5535.3535.375,468
5/12/201435.1435.5035.1135.5025,922
5/8/201434.8535.2534.8535.001,460,130
5/7/201434.6634.9534.5034.9542,052
5/6/201434.8934.8934.5034.507,399
5/5/201435.0435.0534.7235.009,624
5/2/201435.1635.5735.1135.2133,036
5/1/201435.0235.2234.9235.0473,446
4/30/201434.9835.2434.9535.1380,287
4/29/201434.8635.1034.8635.069,866
4/28/201435.2035.2034.5834.7947,291
4/25/201435.5735.5735.2235.238,497
4/24/201435.7335.9035.6235.6423,618
4/23/201435.7135.9135.6535.9134,599
4/22/201435.4635.8335.3935.7310,099
Trading Center