PwrShr ETF FTII Shs Powershares KBW Bank Portfolio $38.17

up +0.50


18/9/2014 03:46 PM  |  NYSEARCA : KBWB
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

KBWB historical data

Date Open High Low Close Volume
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
9/13/201332.7932.8432.4132.77121,385
9/12/201332.9032.9832.6832.73146,730
9/11/201332.9933.0532.8432.91188,384
9/10/201332.9033.0632.8933.0379,859
9/9/201332.6032.6732.3632.67146,810
9/6/201332.8932.8932.1232.50149,309
9/5/201332.5232.7232.4532.6475,079
9/4/201332.1932.5232.1832.36120,430
9/3/201332.4332.6832.0232.13136,542
8/30/201332.2332.2331.7332.00116,441
8/29/201332.0432.4332.0432.22155,839
8/28/201333.5034.0531.8832.15160,897
8/27/201332.8132.8132.0632.07139,939
8/26/201333.4133.5033.1033.10302,331
8/23/201333.3133.4033.2333.36178,416
8/22/201333.0833.5033.0833.43375,370
8/21/201333.0233.2132.8832.94411,235
8/20/201332.9333.2932.7733.19199,571
8/19/201333.2333.2332.8232.83108,449
8/16/201333.2133.5433.1133.29111,010
8/15/201333.3533.3533.1333.21134,713
8/14/201333.6333.8333.6333.63221,144
8/13/201333.6133.7333.3133.63165,237
8/12/201333.5133.5933.2533.5182,153
8/9/201333.7233.8133.5733.5880,834
8/8/201333.9533.9933.5333.75153,311
8/7/201333.7333.7333.4733.6486,563
8/6/201334.2434.2933.8833.91162,032
8/5/201334.3634.4334.1934.26183,053
8/2/201334.4834.4834.2234.36273,157
8/1/201334.1134.4834.1134.44104,855
7/31/201333.7134.1233.7133.79186,083
7/30/201333.6333.8233.5633.61134,784
7/29/201333.8133.8433.4733.57557,107
7/26/201333.8733.8733.6733.87206,861
7/25/201333.9934.0333.7433.97130,660
7/24/201334.4134.4134.0434.08302,812
7/23/201334.4334.4334.1034.30104,596
7/22/201334.0034.2833.8734.2877,491
7/19/201333.8433.9733.7533.92106,974
7/18/201333.4233.8233.2233.82149,097
7/17/201333.1333.3233.1333.29451,573
7/16/201333.3433.3732.9033.0315,341
7/15/201333.4033.4133.1333.3041,395
7/12/201332.7533.1232.7533.12216,401
7/11/201333.2033.2032.5032.7220,990
7/10/201333.2333.2332.6732.8229,759
7/9/201333.2533.2532.8833.1730,239
Trading Center