$37.63 -0.04 (%) PwrShr ETF FTII Shs Powershares KBW Bank Portfolio - NYSEARCA

Nov. 26, 2014 | 12:15 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

KBWB historical data

Date Open High Low Close Volume
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
12/9/201334.8534.9634.7834.821,537,630
12/6/201334.6134.7834.5534.711,177,770
12/5/201334.5334.5334.2134.22580,015
12/4/201334.3834.7234.3834.6531,696
12/3/201334.7134.8234.2734.43107,496
12/2/201334.9835.2334.8534.8621,949
11/29/201335.1535.1734.9134.918,857
11/27/201335.0035.1234.9235.0617,778
11/26/201335.0635.0934.9634.9714,872
11/25/201335.1635.2335.0135.0216,802
11/22/201334.7334.9034.5534.8934,655
11/21/201334.2034.7534.2034.64421,751
11/20/201334.2234.3134.0334.11624,129
11/19/201334.1734.3034.0534.1581,480
11/18/201334.2834.4134.0634.099,672
11/15/201334.1534.1734.1134.1321,866
11/14/201333.8334.0433.8234.04216,836
11/13/201333.4033.7933.3333.7912,581
11/12/201333.7933.7933.4833.5221,537
11/11/201333.9233.9733.7833.89276,464
11/8/201332.8233.9332.8233.9377,180
11/7/201333.3533.3532.8532.8562,783
11/6/201333.1933.1933.0533.14105,108
11/5/201332.9733.1232.8533.02184,944
11/4/201333.1133.1233.0133.0411,845
11/1/201333.2533.2532.9433.08141,607
10/31/201333.2533.2733.0033.0025,308
10/30/201333.5233.5533.3533.3523,723
10/29/201333.4233.4933.2933.4116,927
10/28/201333.2733.5233.2733.3816,761
10/25/201333.2733.3333.2233.3225,309
10/24/201333.2133.2533.0833.2316,286
10/23/201333.2833.3033.1633.2226,913
10/22/201333.7033.7033.4433.4738,833
10/21/201333.6833.7233.5833.6452,907
10/18/201333.5533.7133.3533.6620,721
10/17/201333.0533.5633.0533.5452,634
10/16/201332.7733.3332.7733.27364,794
10/15/201332.6532.9132.5632.5846,727
10/14/201332.4432.8932.4432.8668,239
10/11/201332.4832.7232.2532.6630,470
10/10/201331.9432.4931.9432.4979,137
10/9/201331.6131.7131.3731.5824,700
10/8/201331.8931.8931.5031.5032,208
10/7/201331.9932.0031.8231.8232,291
10/4/201331.9732.3731.9732.3721,107
10/3/201332.0232.0231.7931.9519,718
10/2/201332.0132.1831.9432.0616,714
10/1/201332.0532.2832.0032.1820,388
9/30/201331.7632.0631.5931.9497,522
9/27/201331.9532.2031.9532.0669,048
9/26/201332.3032.4031.9632.09103,730
9/25/201331.8632.3131.7632.20152,670
9/24/201332.1032.2431.8931.97139,128
9/23/201332.4732.4732.0032.10151,175
9/20/201332.8032.8732.6132.62186,998
9/19/201333.4933.4932.7432.82590,475
9/18/201333.3333.6533.1233.32143,587
9/17/201333.1733.2433.0533.2483,144
9/16/201333.1933.2132.9733.05208,089
  • Showing 201-300 of 769 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 8
  • >>
Trading Center