$35.92 -0.53 (%) PwrShr ETF FTII Shs Powershares KBW Bank Portfolio - NYSE ARCA

Sep. 29, 2016 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

KBWB historical data

Date Open High Low Close Volume
9/29/201636.4836.7135.7235.9282,205
9/28/201636.4036.4636.0336.4536,717
9/27/201635.7436.2535.5836.2429,834
9/26/201636.3336.3635.8335.8969,927
9/23/201636.5536.8836.5536.6557,920
9/22/201636.7436.8136.5736.6971,387
9/21/201636.5536.7536.3336.5932,544
9/20/201636.6436.7136.3836.4629,482
9/19/201636.4036.6936.2536.3521,115
9/16/201636.4136.4136.1036.1825,294
9/15/201636.4636.8436.3236.7641,921
9/14/201636.7536.9336.5036.51262,462
9/13/201636.9137.2036.3836.77110,613
9/12/201636.7237.4036.4837.3680,209
9/9/201637.2537.5136.9536.95215,685
9/8/201637.1837.4537.0737.341,442,920
9/7/201637.0437.2236.9237.18107,549
9/6/201637.5037.5036.8837.1058,482
9/2/201637.3937.5337.1537.491,454,710
9/1/201637.5837.7136.9637.29160,610
8/31/201637.4837.5937.1037.53150,559
8/30/201637.0137.4437.0137.44316,824
8/29/201636.7137.1336.6036.95941,972
8/26/201636.4736.7636.4236.6497,221
8/25/201636.3336.4336.2636.3828,629
8/24/201636.2936.4736.2136.2436,695
8/23/201636.3736.4636.2936.2918,957
8/22/201636.1836.2936.0936.2632,033
8/19/201636.1136.2836.0036.2416,859
8/18/201636.1236.2836.0636.1866,816
8/17/201636.0236.2336.0236.15361,321
8/16/201635.8936.1835.8836.0844,319
8/15/201635.7536.1135.7536.0935,330
8/12/201635.5435.6535.4135.6356,688
8/11/201635.7335.9035.5735.8034,811
8/10/201636.0836.0835.6035.6449,686
8/9/201636.1136.2136.0036.0861,452
8/8/201636.1836.3536.0236.13193,036
8/5/201635.4736.1235.4736.1095,567
8/4/201634.9535.1434.9535.0424,030
8/3/201634.4535.0234.4535.0143,948
8/2/201634.6634.7634.3534.49167,284
8/1/201635.1235.2234.7034.7753,161
7/29/201634.9735.1934.9635.0637,970
7/28/201635.0035.2034.7935.1630,275
7/27/201634.9235.3034.9235.0866,512
7/26/201634.6434.9134.6434.9031,073
7/25/201634.7334.8034.5834.67737,282
7/22/201634.5834.7934.4134.7565,768
7/21/201634.8034.9234.5334.552,665,560
7/20/201634.8634.8634.5634.7558,584
7/19/201634.6434.8834.5134.7020,226
7/18/201634.6734.8334.5934.74478,292
7/15/201634.8934.9034.4234.61226,236
7/14/201634.7334.8334.5634.6391,300
7/13/201634.0934.0933.8434.03756,943
7/12/201633.9134.1633.9134.09276,255
7/11/201633.4833.6533.4433.44109,049
7/8/201633.0633.3933.0533.17191,180
7/7/201632.4232.8732.3832.5746,680
7/6/201631.8132.3431.5732.33214,325
7/5/201632.6832.6831.9032.10314,587
7/1/201633.2433.3732.9433.0820,583
6/30/201633.1733.3832.7533.38564,735
6/29/201632.3732.7932.1332.78393,737
6/28/201631.7332.0031.4031.95215,294
6/27/201632.1132.1130.8430.981,227,140
6/24/201633.1133.6032.6732.671,572,080
6/23/201634.7135.2234.7135.221,573,160
6/22/201634.3634.6534.2034.221,894,130
6/21/201634.3134.3533.9734.2952,605
6/20/201634.5634.8634.1334.1557,729
6/17/201633.8334.1133.7133.93742,729
6/16/201633.8534.0133.4233.9649,571
6/15/201634.2034.6834.1034.1481,976
6/14/201634.7034.9133.8734.05197,319
6/13/201634.9835.4534.8734.8946,278
6/10/201635.3735.3835.1235.23411,061
6/9/201636.0136.0135.5435.8073,371
6/8/201636.1936.3936.1636.26300,191
6/7/201636.5836.5836.2336.2368,205
6/6/201636.1436.7236.1436.52694,690
6/3/201636.0936.1435.4336.051,332,430
6/2/201636.6436.8836.4836.8549,619
6/1/201636.2236.7935.6936.731,443,730
5/31/201636.8936.9036.4336.60348,909
5/27/201636.4036.7036.3736.7046,888
5/26/201636.6236.7336.2636.35172,125
5/25/201636.2236.8936.2236.65160,678
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
  • Showing 1-100 of 1,231 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center