$36.64 +0.26 (%) PwrShr ETF FTII Shs Powershares KBW Bank Portfolio - NYSE ARCA

Aug. 26, 2016 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

KBWB historical data

Date Open High Low Close Volume
4/6/201632.5932.9232.4232.90366,196
4/5/201632.8332.8932.5932.5960,035
4/4/201633.2733.4233.1333.25350,361
4/1/201632.8633.3432.6133.3141,947
3/31/201633.2333.4033.0033.0676,090
3/30/201633.2633.5833.2133.28152,758
3/29/201633.1033.1032.6333.01101,039
3/28/201633.3933.4433.1433.2528,060
3/24/201633.1733.3432.8533.3458,408
3/23/201633.8033.8133.5533.5521,442
3/22/201633.6534.0233.5133.86138,853
3/21/201633.7534.1033.7333.98163,793
3/18/201633.6334.0633.6333.9092,306
3/17/201633.0933.4632.7733.4091,913
3/16/201633.4533.8332.9833.241,596,950
3/15/201633.3133.5533.2133.55140,671
3/14/201633.6133.7633.3733.6261,971
3/11/201633.2233.7833.0833.7365,838
3/10/201633.0433.2032.3132.8148,172
3/9/201633.1033.1032.6232.6882,409
3/8/201633.2033.3932.8132.84164,488
3/7/201633.5233.7833.3833.652,252,900
3/4/201633.7534.1033.5633.8095,417
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
Trading Center