$30.70 +1.61 (%) PwrShr ETF FTII Shs Powershares KBW Bank Portfolio - NYSEARCA

Feb. 12, 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
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
12/30/201538.0438.1537.8837.9028,774
12/29/201538.1938.3838.1038.3449,343
12/28/201537.9137.9137.5237.9157,445
12/24/201538.0938.2437.9838.0924,119
12/23/201537.7538.0937.6738.0879,023
12/22/201537.5137.5937.0137.5343,741
12/21/201537.3037.3736.9137.28131,403
12/18/201537.8537.8536.9536.9580,885
12/17/201539.2239.2238.3038.30455,863
12/16/201538.7339.1638.2539.0596,357
12/15/201537.6938.5737.6938.42126,160
12/14/201537.2837.5936.7637.22261,321
12/11/201537.7237.7237.0037.2559,675
12/10/201538.0638.5937.8838.1790,668
12/9/201538.2838.6937.7237.9569,546
12/8/201538.7938.9238.3438.4541,469
12/7/201539.6339.6338.9339.1772,281
12/4/201538.8039.7538.6739.6838,990
12/3/201539.2939.3238.4638.55108,189
12/2/201539.6539.6739.0639.1398,225
12/1/201539.3339.6139.2039.5365,691
11/30/201539.2939.3539.1039.1885,995
11/27/201539.1339.2438.9139.2426,387
11/25/201539.2539.2538.9539.0648,457
11/24/201538.7739.1938.6539.07105,180
11/23/201539.1739.3839.0239.0574,128
11/20/201539.4339.4739.0939.20109,663
11/19/201539.2239.3738.9839.26552,139
11/18/201538.5839.2538.5339.24100,821
11/17/201538.6538.8838.3538.45111,160
11/16/201538.0138.5137.8238.5069,171
11/13/201538.4338.4737.9538.0758,791
11/12/201538.8938.9738.4238.43307,325
11/11/201539.4539.5039.0339.11223,888
11/10/201539.0639.3138.8539.252,794,400
11/9/201539.7039.7038.9539.15318,156
11/6/201539.8039.8539.3539.54413,693
11/5/201538.2038.6138.1538.49198,036
11/4/201538.2438.2738.0238.08114,733
11/3/201537.9338.3037.9338.1239,425
10/30/201538.1538.1537.3737.45163,978
10/29/201538.4638.7238.0938.12439,098
10/28/201537.3738.6437.3738.5862,326
10/27/201537.4037.4337.1037.2759,604
10/26/201537.6937.7237.3337.5137,746
10/23/201537.2237.7737.2237.773,149,860
10/22/201536.5637.2736.5636.9458,814
10/21/201536.9336.9836.3336.3847,278
10/20/201536.5136.9736.5136.8541,172
10/19/201536.4436.7836.4236.4733,802
10/16/201536.8936.8936.4936.6661,685
10/15/201535.9936.6635.9936.6350,734
10/14/201536.2836.2835.6035.72120,324
10/13/201536.3936.6036.2836.3067,581
10/12/201536.5236.5936.3636.5480,694
10/9/201536.9636.9936.3736.5140,186
10/8/201536.6436.8936.3836.8556,294
10/7/201536.6436.9436.3936.69190,234
10/6/201536.5236.6736.2936.4465,666
10/5/201536.0836.6436.0836.5487,439
10/2/201535.2035.7534.5235.7569,959
10/1/201535.9836.1735.5735.9946,937
9/30/201536.0336.0335.5035.9622,773
9/29/201535.4135.4935.0935.4961,076
9/28/201536.0336.0535.3035.3544,171
9/25/201536.1736.4936.0236.2795,306
9/24/201535.3635.6135.1035.5878,435
9/23/201535.7635.9935.5535.7782,311
9/22/201537.8437.8435.4735.7558,886
9/21/201535.9636.3335.9636.1778,108
  • Showing 1-100 of 1,072 items
  • 1
  • 2
  • 3
  • ...
  • 11
  • >>
Trading Center