$36.41 -0.37 (%) PwrShr ETF FTII Shs Powershares KBW Bank Portfolio - NYSEARCA

Oct. 1, 2014 | 03:56 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

KBWB historical data

Date Open High Low Close Volume
5/5/201435.0435.0534.7235.009,624
5/2/201435.1635.5735.1135.2133,036
5/1/201435.0235.2234.9235.0473,446
4/30/201434.9835.2434.9535.1380,287
4/29/201434.8635.1034.8635.069,866
4/28/201435.2035.2034.5834.7947,291
4/25/201435.5735.5735.2235.238,497
4/24/201435.7335.9035.6235.6423,618
4/23/201435.7135.9135.6535.9134,599
4/22/201435.4635.8335.3935.7310,099
4/21/201435.5035.6035.4035.4411,956
4/17/201435.6535.6535.3335.4831,804
4/16/201435.6735.6735.3135.6017,375
4/15/201435.2335.6035.0335.50143,138
4/14/201435.4135.4134.9035.2430,896
4/11/201434.9735.3434.6635.0030,576
4/10/201436.4236.4235.3835.38328,807
4/9/201436.4336.4636.1936.468,966
4/8/201436.2336.4036.0036.2642,697
4/7/201436.7236.7236.1436.26333,380
4/4/201437.5137.5436.8236.82106,002
4/3/201437.2637.3637.1637.359,326
4/2/201437.4637.4637.1837.3326,987
4/1/201437.3537.3637.1437.31317,566
3/31/201437.1337.1837.0237.1391,959
3/28/201436.6736.9136.5336.6852,346
3/27/201436.8137.0136.3236.4816,279
3/26/201437.4837.4836.9536.9778,783
3/25/201437.4637.4737.1537.32175,194
3/24/201437.5637.6537.1537.3185,271
3/21/201437.6739.3237.2737.3358,159
3/20/201436.7737.6736.7737.5395,692
3/19/201436.3036.9736.3036.6960,080
3/18/201436.2736.4136.2736.3956,101
3/17/201435.9536.2835.9536.2124,660
3/14/201436.0736.1835.7035.7912,114
3/13/201436.3536.4735.9135.9633,940
3/12/201436.2236.2836.0236.2859,902
3/11/201436.7636.7836.2736.3223,471
3/10/201436.6236.7036.4936.6851,161
3/7/201436.5936.9136.5936.6842,708
3/6/201436.3436.4436.3336.3468,349
3/5/201435.8436.1535.8436.0633,546
3/4/201435.5035.8035.5035.7860,250
3/3/201435.1635.1734.9435.0953,390
2/28/201435.3535.6735.2535.4725,925
2/27/201435.0935.3435.0935.3315,850
2/26/201435.1535.2034.9135.2036,726
2/25/201435.2535.2535.0335.0624,469
2/24/201435.1135.4635.1135.3325,713
2/21/201434.7235.0434.7234.8624,934
2/20/201434.5934.7734.4034.7513,103
2/19/201435.2535.2834.6034.6083,862
2/18/201435.3935.4435.3135.3123,624
2/14/201435.1535.3935.1535.3611,045
2/13/201434.8735.2134.8235.21314,191
2/12/201435.3235.3235.0135.1111,625
2/11/201434.9035.2534.7935.1890,198
2/10/201434.9434.9434.6634.8667,840
2/7/201434.7634.8334.5434.82103,232
2/6/201434.1334.5734.1334.5780,940
2/5/201433.9034.0233.7233.967,960
2/4/201433.7634.1533.6833.97177,271
2/3/201434.5034.6033.5533.59787,624
1/31/201434.5134.8834.5034.52219,607
1/30/201435.0035.1734.8535.07166,985
1/29/201434.8235.1334.6534.70365,936
1/28/201434.9535.2334.9435.1534,339
1/27/201435.1535.3034.7034.8368,869
1/24/201435.5535.7235.1435.16292,604
1/23/201436.4836.4835.8436.01139,998
1/22/201436.5836.6736.4636.6516,079
1/21/201436.2836.5136.2136.4766,031
1/17/201436.2836.3636.0136.0818,948
1/16/201436.3536.3536.1036.2145,372
1/15/201436.2336.5736.2336.51416,504
1/14/201436.0036.1135.8036.0130,121
1/13/201436.3036.3035.7535.83774,992
1/10/201436.3736.3736.1836.3238,269
1/9/201436.2736.4536.2536.4532,127
1/8/201435.9436.1935.9036.19195,997
1/7/201436.0336.0535.7835.9058,417
1/6/201435.8236.0735.7835.78203,233
1/3/201435.4935.7335.4935.6483,791
1/2/201435.4835.5435.3535.40167,329
12/31/201335.4035.5535.4035.5213,132
12/30/201335.4035.4635.3235.3524,129
12/27/201335.4135.4935.3935.4313,619
12/26/201335.5035.5135.4135.4511,685
12/24/201335.3835.4335.3835.412,670
12/23/201335.2035.4235.2035.3483,783
12/20/201335.0435.1434.9335.0419,144
12/19/201334.8735.1234.8735.086,483
12/18/201334.4735.0634.1835.0640,629
12/17/201334.4034.4034.2334.303,674
12/16/201334.4934.6534.4934.6238,708
12/13/201334.3434.4034.2834.324,466
12/12/201334.2334.5134.2334.4117,397
12/11/201334.7034.7034.2034.229,747
12/10/201334.5134.8634.5134.7132,505
  • Showing 101-200 of 729 items
  • <<
  • 1
  • 2
  • 3
  • ...
  • 8
  • >>
Trading Center