$35.98 +0.56 (%) PwrShr ETF FTII Shs Powershares KBW Bank Portfolio - NYSE ARCA

May. 24, 2016 | 03:59 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
5/24/201635.6236.1135.5935.9853,193
5/23/201635.4435.5335.1935.4211,340
5/20/201635.7435.7735.4035.5214,771
5/19/201635.4535.7235.0535.3650,218
5/18/201634.3135.6534.1935.6186,484
5/17/201634.2434.5634.0834.32367,889
5/16/201634.0334.5434.0234.3520,463
5/13/201634.6034.8633.9934.0839,506
5/12/201634.9635.0634.4334.6118,392
5/11/201634.8435.2534.7834.7934,749
5/10/201634.5135.0634.5134.9842,333
5/9/201634.5334.5634.1834.31301,751
5/6/201634.0934.5434.0734.5013,056
5/5/201634.5934.7134.3434.40266,599
5/4/201634.7734.9834.2934.52100,850
5/3/201635.3735.3734.9035.2299,968
5/2/201635.7335.9735.5735.94114,882
4/29/201635.7335.8835.3835.6062,813
4/28/201636.0136.3535.8235.92109,106
4/27/201636.2636.6036.0736.3828,901
4/26/201636.0436.3235.8636.2977,347
4/25/201636.0236.0535.6635.9424,656
4/22/201635.7636.2535.7636.16178,826
4/21/201635.9136.1735.6635.74303,684
4/20/201635.3235.9135.2235.8562,170
4/19/201634.7435.2534.7435.2356,906
4/18/201634.1434.7234.0534.6293,485
4/15/201634.7634.7634.2134.3980,265
4/14/201634.0734.9234.0734.571,677,180
4/13/201633.3234.2833.3034.22273,816
4/12/201632.4432.9832.3232.9247,146
4/11/201632.2732.7432.1532.3548,930
4/8/201632.2932.6132.0632.1049,826
4/7/201632.6032.6031.8031.971,649,190
4/6/201632.5932.9232.4232.90366,196
4/5/201632.8332.8932.5932.5960,035
4/4/201633.2733.4233.1333.25350,361
4/1/201632.8633.3432.6133.3141,947
3/31/201633.2333.4033.0033.0676,090
3/30/201633.2633.5833.2133.28152,758
3/29/201633.1033.1032.6333.01101,039
3/28/201633.3933.4433.1433.2528,060
3/24/201633.1733.3432.8533.3458,408
3/23/201633.8033.8133.5533.5521,442
3/22/201633.6534.0233.5133.86138,853
3/21/201633.7534.1033.7333.98163,793
3/18/201633.6334.0633.6333.9092,306
3/17/201633.0933.4632.7733.4091,913
3/16/201633.4533.8332.9833.241,596,950
3/15/201633.3133.5533.2133.55140,671
3/14/201633.6133.7633.3733.6261,971
3/11/201633.2233.7833.0833.7365,838
3/10/201633.0433.2032.3132.8148,172
3/9/201633.1033.1032.6232.6882,409
3/8/201633.2033.3932.8132.84164,488
3/7/201633.5233.7833.3833.652,252,900
3/4/201633.7534.1033.5633.8095,417
3/3/201633.0933.5332.9633.51132,507
3/2/201632.5133.1232.5033.11105,069
3/1/201631.4232.5231.3532.51183,281
2/29/201631.7431.7431.0731.0786,718
2/26/201631.5732.1331.3731.823,273,480
2/25/201630.9231.2830.8131.27179,521
2/24/201630.6130.9030.0730.87111,057
2/23/201631.8531.8530.9631.09187,303
2/22/201631.8032.0531.8032.0140,367
2/19/201631.0331.4230.8431.345,368,770
2/18/201631.8931.8931.0131.236,148,090
2/17/201631.8832.1831.6731.771,079,660
2/16/201631.2631.8230.9731.571,642,600
2/12/201629.8230.7229.7730.704,885,760
2/11/201629.5129.6828.8729.09267,729
2/10/201631.0531.2330.3730.3777,391
2/9/201630.0730.9130.0630.6899,887
2/8/201631.1031.1030.2630.6488,752
2/5/201632.0732.3231.5231.6041,044
2/4/201631.4232.2931.4232.041,001,400
2/3/201631.3131.6130.4831.59102,087
2/2/201632.0732.0731.3931.4849,031
2/1/201632.6532.7332.3132.5557,999
1/29/201632.2732.8432.1332.81144,894
1/28/201632.1032.3631.7532.01332,153
1/27/201631.5532.4931.5031.7887,260
1/26/201631.0231.6431.0231.5838,006
1/25/201631.8431.9130.8930.9198,892
1/22/201632.0632.1831.8432.0162,302
1/21/201632.1132.3131.4831.4980,251
1/20/201631.7632.2231.1831.9496,813
1/19/201633.1533.2532.3032.5282,099
1/15/201632.6932.9332.2032.7091,817
1/14/201633.5633.9233.0433.67268,702
1/13/201634.7234.8133.2633.3470,145
1/12/201634.6434.7133.9934.5184,473
1/11/201634.3934.4833.8434.2066,149
1/8/201635.2135.2634.1134.11248,776
1/7/201635.3235.5334.7634.87194,572
1/6/201636.0636.3335.8836.02133,578
1/5/201636.7536.9136.4036.6722,116
1/4/201636.8136.8336.3336.7041,686
12/31/201537.6938.0137.5737.5926,229
  • Showing 1-100 of 1,142 items
  • 1
  • 2
  • 3
  • ...
  • 12
  • >>
Trading Center