$46.54 +0.24 (%) PwrShr ETF FTII Shs Powershares KBW Bank Portfolio - NASDAQ

Jan. 20, 2017 | 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
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
11/10/201539.0639.3138.8539.252,794,400
  • Showing 201-300 of 1,252 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center