$37.96 -0.15 (%) PwrShr ETF FTII Shs Powershares KBW Bank Portfolio - NYSEARCA

Dec. 19, 2014 | 03:54 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

KBWB historical data

Date Open High Low Close Volume
12/19/201438.0938.1437.8437.9618,438
12/18/201437.7438.1137.6338.1121,742
12/17/201436.6237.2036.6137.1612,726
12/16/201436.5037.1236.3636.3727,508
12/15/201437.1837.3236.5336.6631,224
12/12/201437.5737.5837.0337.0325,286
12/11/201437.7738.0737.7037.7471,514
12/10/201438.2238.2437.6237.6621,585
12/9/201437.9938.4037.9238.385,501
12/8/201438.4538.6938.2638.4526,611
12/5/201437.9738.6237.9138.47158,509
12/4/201437.7137.7537.5337.7516,494
12/3/201437.3837.6837.3837.6343,244
12/2/201436.9937.3936.9937.3510,052
12/1/201437.3037.3036.7736.9816,083
11/28/201437.8137.8137.5237.529,431
11/26/201437.7537.7537.6237.7515,160
11/25/201437.6137.8337.5937.67105,495
11/24/201437.6937.8037.6037.8018,350
11/21/201437.7337.7837.3737.4225,276
11/20/201437.2337.3937.1337.3913,592
11/19/201437.2737.3837.1837.3811,027
11/18/201437.3937.5937.3537.4334,009
11/17/201437.4037.4337.2037.3630,997
11/14/201437.4837.6537.4337.4513,170
11/13/201437.5537.6537.4137.52427,806
11/12/201437.5437.7337.4737.7122,213
11/11/201437.7637.8437.7337.733,770
11/10/201437.6937.8437.6537.8033,561
11/7/201437.6637.7937.5037.6323,523
11/6/201437.5337.7337.4037.7346,325
11/5/201437.3937.4537.2237.4525,941
11/4/201437.0837.1536.8237.1114,980
11/3/201437.1137.3637.0937.1346,592
10/31/201438.3238.3236.9237.12138,406
10/30/201436.4236.8036.3736.6416,260
10/29/201436.2836.5236.1536.5229,999
10/28/201435.9036.3035.9036.3025,022
10/27/201435.6035.7335.5735.696,280
10/24/201435.4135.6535.4135.6410,483
10/23/201435.4535.6535.3735.3814,389
10/22/201435.3935.5035.0835.089,492
10/21/201434.8235.3534.8235.297,765
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
  • Showing 1-100 of 786 items
  • 1
  • 2
  • 3
  • ...
  • 8
  • >>
Trading Center