$35.08 +0.18 (%) PwrShr ETF FTII Shs Powershares KBW Bank Portfolio - NYSE ARCA

Jul. 27, 2016 | 04:00 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
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
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
  • Showing 1-100 of 1,185 items
  • 1
  • 2
  • 3
  • ...
  • 12
  • >>
Trading Center