$40.13 +0.21 (%) PwrShr ETF FTII Shs Powershares KBW Bank Portfolio - NYSEARCA

Jul. 28, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

KBWB historical data

Date Open High Low Close Volume
7/28/201540.2440.2439.7740.1398,228
7/27/201540.1740.1739.7839.9261,891
7/24/201540.8740.8740.3040.39134,833
7/23/201541.5141.6041.0141.0197,908
7/22/201540.9441.5540.9441.42180,688
7/21/201540.9341.2840.8440.96159,376
7/20/201540.8941.0940.7540.95213,143
7/17/201541.0341.0340.5740.83277,078
7/16/201541.1041.1140.9341.07265,870
7/15/201540.3240.8240.3240.68147,307
7/14/201539.9240.2039.7540.1890,166
7/13/201539.9440.0339.8540.0164,957
7/10/201539.5539.6839.3739.5457,032
7/9/201539.1339.3038.9439.0729,815
7/8/201539.0339.0338.5338.5965,206
7/7/201539.6839.6838.6839.3559,156
7/6/201539.4539.6939.2539.6683,794
7/2/201540.1640.1639.6339.8460,247
7/1/201540.2940.2939.9940.2142,383
6/30/201539.9640.2139.5439.7545,468
6/29/201540.0140.2239.5239.5670,577
6/26/201540.6340.7140.4540.5685,136
6/25/201540.8140.8340.3640.4068,586
6/24/201540.9040.9740.6240.6759,758
6/23/201540.8741.0640.8240.98113,120
6/22/201540.6340.7640.5740.69114,491
6/19/201540.5240.5640.2040.2458,510
6/18/201540.6640.7040.2540.67139,729
6/17/201540.9140.9440.3640.45119,049
6/16/201540.5040.8040.4240.7880,295
6/15/201540.5440.6840.2240.53161,017
6/12/201540.5340.7240.4540.68157,655
6/11/201540.8540.9140.6040.71203,074
6/10/201540.4240.9040.3740.76251,147
6/9/201539.9940.3439.7340.21229,731
6/8/201540.0140.2039.8839.88144,547
6/5/201539.6740.1939.6740.021,727,270
6/4/201539.6839.6939.2439.31147,266
6/3/201539.3839.8139.3339.66673,291
6/2/201538.7539.2238.7439.131,170,380
6/1/201539.1839.1838.6838.78190,578
5/29/201539.2439.2438.8738.9354,701
5/28/201539.3139.3139.1039.2778,811
5/27/201539.0739.3638.9739.3552,243
5/26/201539.2239.2238.7938.93103,937
5/22/201539.2339.3639.2139.2279,834
5/21/201539.2939.3339.1739.2727,178
5/20/201539.5739.7839.2339.31888,854
5/19/201539.2339.6339.2339.6221,388
5/18/201538.6439.1638.6439.111,329,840
5/15/201539.0739.1138.5438.6920,976
5/14/201539.2339.2338.9239.1015,991
5/13/201538.7139.0038.6638.971,331,420
5/12/201538.5338.7938.5338.7227,642
5/11/201538.6338.8438.6338.7133,809
5/8/201538.4038.6538.3338.6528,456
5/7/201538.1038.3337.9338.20183,965
5/6/201538.4738.4737.9438.2220,634
5/5/201538.4238.8338.3638.3796,150
5/4/201538.1038.5738.1038.5520,462
5/1/201538.1538.1537.8638.0415,298
4/30/201538.0238.1237.7537.9123,258
4/29/201537.5538.1837.5538.0323,257
4/28/201537.3437.7137.2537.661,368,550
4/27/201537.5237.7337.3337.3421,755
4/24/201537.5737.6137.3537.4119,609
4/23/201537.6137.8437.5937.6931,052
4/22/201537.4237.8437.3037.779,388
4/21/201537.7537.7537.3637.4088,205
4/20/201537.6137.6537.4537.5323,896
4/17/201537.7937.7937.2837.3663,546
4/16/201537.8438.0737.6737.9129,713
4/15/201537.5738.0037.5237.8526,651
4/14/201537.7337.7337.3937.5637,076
4/13/201537.3137.7237.3137.7117,411
4/10/201537.4837.4837.3537.429,836
4/9/201537.2437.4737.1737.4616,844
4/8/201537.3537.5237.1937.3031,045
4/7/201537.2437.4337.1937.2523,878
4/6/201536.7937.2836.5437.1427,765
4/2/201537.2337.3337.2237.2936,263
4/1/201536.9637.0436.7437.0027,299
3/31/201537.0337.2036.9837.0816,317
3/30/201537.0437.4037.0437.2237,120
3/27/201536.8136.9136.5736.6847,930
3/26/201536.4336.9636.4336.8315,369
3/25/201537.2637.2636.7436.7431,450
3/24/201537.5137.5737.3637.3856,243
3/23/201537.9738.0037.7337.7364,653
3/20/201537.7738.0237.7037.9936,540
3/19/201537.9737.9737.3837.6115,448
3/18/201538.1638.1637.8038.0650,021
3/17/201537.8638.1537.7738.1542,058
3/16/201537.9738.0937.8938.0626,486
3/13/201538.0738.0737.5637.80580,884
3/12/201537.4438.1237.2638.11148,071
3/11/201536.9437.2236.9437.1935,250
3/10/201537.3037.3236.8336.8447,249
3/9/201537.7437.8237.5537.75431,647
3/6/201537.5638.2437.5237.58700,735
  • Showing 1-100 of 935 items
  • 1
  • 2
  • 3
  • ...
  • 10
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!