$34.59 +0.22 (%) PwrShr ETF FTII Shs Powershares KBW Bank Portfolio - NYSEARCA

Oct. 20, 2014 | 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
10/20/201434.3534.5934.3434.59104,065
10/17/201434.5834.6034.1934.3722,482
10/16/201433.6034.3833.6034.2721,400
10/15/201435.4235.5433.4834.151,339,610
10/14/201435.3335.5934.9935.421,314,700
10/13/201435.4735.7235.2535.2522,139
10/10/201435.8336.0935.5035.5063,600
10/9/201436.6236.7035.8636.0710,081
10/8/201436.1436.5936.0736.569,185
10/7/201436.4736.6036.1436.145,918
10/6/201437.1737.1736.7736.8219,234
10/3/201436.7236.9636.6836.9319,503
10/2/201436.3236.5335.9936.391,193,340
10/1/201436.7638.3336.3236.4113,441
9/30/201436.9837.0136.7036.78845,078
9/29/201436.8036.9736.7336.887,922
9/26/201436.8437.1036.8437.0546,027
9/25/201437.3037.3036.8436.938,741
9/24/201437.1837.3937.1437.3789,428
9/23/201437.6037.6737.3137.316,465
9/22/201437.7837.8137.5937.5916,530
9/19/201438.2238.2337.8737.9311,555
9/18/201437.9038.2237.9038.17296,482
9/17/201437.5837.9037.5137.677,704
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
  • Showing 1-100 of 743 items
  • 1
  • 2
  • 3
  • ...
  • 8
  • >>
Trading Center