PwrShr ETF FTII Shs Powershares KBW Bank Portfolio $36.41

down -0.13


29/7/2014 04:00 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
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
4/21/201435.5035.6035.4035.4411,956
4/17/201435.6535.6535.3335.4831,804
4/16/201435.6735.6735.3135.6017,375
4/15/201435.2335.6035.0335.50143,138
4/14/201435.4135.4134.9035.2430,896
4/11/201434.9735.3434.6635.0030,576
4/10/201436.4236.4235.3835.38328,807
4/9/201436.4336.4636.1936.468,966
4/8/201436.2336.4036.0036.2642,697
4/7/201436.7236.7236.1436.26333,380
4/4/201437.5137.5436.8236.82106,002
4/3/201437.2637.3637.1637.359,326
4/2/201437.4637.4637.1837.3326,987
4/1/201437.3537.3637.1437.31317,566
3/31/201437.1337.1837.0237.1391,959
3/28/201436.6736.9136.5336.6852,346
3/27/201436.8137.0136.3236.4816,279
3/26/201437.4837.4836.9536.9778,783
3/25/201437.4637.4737.1537.32175,194
3/24/201437.5637.6537.1537.3185,271
3/21/201437.6739.3237.2737.3358,159
3/20/201436.7737.6736.7737.5395,692
3/19/201436.3036.9736.3036.6960,080
3/18/201436.2736.4136.2736.3956,101
3/17/201435.9536.2835.9536.2124,660
3/14/201436.0736.1835.7035.7912,114
3/13/201436.3536.4735.9135.9633,940
3/12/201436.2236.2836.0236.2859,902
3/11/201436.7636.7836.2736.3223,471
3/10/201436.6236.7036.4936.6851,161
3/7/201436.5936.9136.5936.6842,708
3/6/201436.3436.4436.3336.3468,349
3/5/201435.8436.1535.8436.0633,546
3/4/201435.5035.8035.5035.7860,250
3/3/201435.1635.1734.9435.0953,390
Trading Center