$37.54 -0.06 (%) PwrShr ETF FTII Shs Powershares KBW Bank Portfolio - NYSEARCA

Aug. 28, 2015 | 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
4/8/201537.3537.5237.1937.3031,045
4/7/201537.2437.4337.1937.2523,878
4/6/201536.7937.2836.5437.1427,765
4/2/201537.2337.3337.2237.2936,263
4/1/201536.9637.0436.7437.0027,299
3/31/201537.0337.2036.9837.0816,317
3/30/201537.0437.4037.0437.2237,120
3/27/201536.8136.9136.5736.6847,930
3/26/201536.4336.9636.4336.8315,369
3/25/201537.2637.2636.7436.7431,450
3/24/201537.5137.5737.3637.3856,243
3/23/201537.9738.0037.7337.7364,653
3/20/201537.7738.0237.7037.9936,540
3/19/201537.9737.9737.3837.6115,448
3/18/201538.1638.1637.8038.0650,021
3/17/201537.8638.1537.7738.1542,058
3/16/201537.9738.0937.8938.0626,486
3/13/201538.0738.0737.5637.80580,884
3/12/201537.4438.1237.2638.11148,071
3/11/201536.9437.2236.9437.1935,250
3/10/201537.3037.3236.8336.8447,249
3/9/201537.7437.8237.5537.75431,647
3/6/201537.5638.2437.5237.58700,735
3/5/201537.2837.5037.2837.5013,925
3/4/201537.2337.3537.2037.29106,138
3/3/201537.4937.5737.3637.5274,097
3/2/201537.1837.5737.1837.5746,498
2/27/201537.2337.4237.1937.2049,363
2/26/201537.4137.4237.1937.3735,199
2/25/201537.4837.4937.3437.4735,297
2/24/201537.0637.5837.0637.4337,804
2/23/201537.1637.1636.8537.0168,863
2/20/201536.7837.2636.4737.2611,011
2/19/201536.7537.0136.6036.9013,134
2/18/201537.4537.4536.9236.9512,614
2/17/201537.2237.5037.0637.4423,246
2/13/201537.3437.5337.1637.3121,215
2/12/201536.7737.3036.7737.2613,824
2/11/201536.6236.8536.3936.5428,307
2/10/201536.7636.7636.4836.6637,084
2/9/201536.3636.6736.3436.4228,408
2/6/201536.4037.0636.4036.6621,318
2/5/201535.8736.0535.8736.0116,991
2/4/201535.5335.7835.4635.4959,171
2/3/201535.4335.7035.3835.6916,292
2/2/201534.4535.0534.2735.0128,570
1/30/201534.4134.7234.2534.2779,401
1/29/201534.4234.7634.2634.7614,486
1/28/201535.3635.3634.2634.26375,841
1/27/201535.2035.3534.9735.1026,197
1/26/201535.2335.5635.1535.5616,913
1/23/201535.6135.7035.2435.2433,061
1/22/201534.8435.7934.7835.7341,331
1/21/201534.3634.7734.2234.5298,092
1/20/201534.7834.7834.2034.3180,232
1/16/201534.1034.5833.9834.5845,098
1/15/201534.5734.6534.0134.1143,197
1/14/201534.8434.8534.1634.7174,596
1/13/201535.9536.1035.1835.4229,335
1/12/201536.1036.1335.5235.6885,023
1/9/201536.8937.0236.0336.0316,618
1/8/201536.6536.9136.6136.8510,259
1/6/201537.0937.0935.8035.9225,226
1/5/201537.7937.8536.8336.9128,811
1/2/201538.2338.4137.6738.0414,804
12/31/201438.5838.6238.1838.21164,152
12/30/201438.5038.6338.3938.5520,541
12/29/201438.3238.7638.2938.6220,623
12/26/201438.4538.5738.4038.4018,531
12/24/201438.6038.6038.3638.3915,482
12/23/201438.2538.5938.1938.47279,174
12/22/201438.0038.0437.8838.0413,692
12/19/201438.0938.1437.8437.9618,438
12/18/201437.7438.1137.6338.1121,742
12/17/201436.6237.2036.6137.1612,726
12/16/201436.5037.1236.3636.3727,508
12/15/201437.1837.3236.5336.6631,224
12/12/201437.5737.5837.0337.0325,286
12/11/201437.7738.0737.7037.7471,514
12/10/201438.2238.2437.6237.6621,585
12/9/201437.9938.4037.9238.385,501
12/8/201438.4538.6938.2638.4526,611
12/5/201437.9738.6237.9138.47158,509
12/4/201437.7137.7537.5337.7516,494
12/3/201437.3837.6837.3837.6343,244
12/2/201436.9937.3936.9937.3510,052
12/1/201437.3037.3036.7736.9816,083
11/28/201437.8137.8137.5237.529,431
11/26/201437.7537.7537.6237.7515,160
11/25/201437.6137.8337.5937.67105,495
11/24/201437.6937.8037.6037.8018,350
11/21/201437.7337.7837.3737.4225,276
11/20/201437.2337.3937.1337.3913,592
11/19/201437.2737.3837.1837.3811,027
11/18/201437.3937.5937.3537.4334,009
11/17/201437.4037.4337.2037.3630,997
11/14/201437.4837.6537.4337.4513,170
11/13/201437.5537.6537.4137.52427,806
11/12/201437.5437.7337.4737.7122,213
11/11/201437.7637.8437.7337.733,770
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!