$35.08 +0.18 (%) PwrShr ETF FTII Shs Powershares KBW Bank Portfolio - NYSE ARCA

Jul. 27, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

KBWB historical data

Date Open High Low Close Volume
3/3/201633.0933.5332.9633.51132,507
3/2/201632.5133.1232.5033.11105,069
3/1/201631.4232.5231.3532.51183,281
2/29/201631.7431.7431.0731.0786,718
2/26/201631.5732.1331.3731.823,273,480
2/25/201630.9231.2830.8131.27179,521
2/24/201630.6130.9030.0730.87111,057
2/23/201631.8531.8530.9631.09187,303
2/22/201631.8032.0531.8032.0140,367
2/19/201631.0331.4230.8431.345,368,770
2/18/201631.8931.8931.0131.236,148,090
2/17/201631.8832.1831.6731.771,079,660
2/16/201631.2631.8230.9731.571,642,600
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
Trading Center