$36.24 +0.35 (%) PwrShr ETF FTII Shs Powershares KBW Bank Portfolio - NYSE ARCA

Sep. 27, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

KBWB historical data

Date Open High Low Close Volume
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
10/7/201536.6436.9436.3936.69190,234
10/6/201536.5236.6736.2936.4465,666
10/5/201536.0836.6436.0836.5487,439
10/2/201535.2035.7534.5235.7569,959
10/1/201535.9836.1735.5735.9946,937
9/30/201536.0336.0335.5035.9622,773
9/29/201535.4135.4935.0935.4961,076
9/28/201536.0336.0535.3035.3544,171
9/25/201536.1736.4936.0236.2795,306
9/24/201535.3635.6135.1035.5878,435
9/23/201535.7635.9935.5535.7782,311
9/22/201537.8437.8435.4735.7558,886
9/21/201535.9636.3335.9636.1778,108
9/18/201536.1436.1435.6635.7290,319
9/17/201537.6737.9136.6336.79134,338
9/16/201537.7437.7437.1537.65158,053
9/15/201537.0637.6136.9937.5341,022
9/14/201536.8437.0936.7336.9279,607
9/11/201536.7836.8936.5136.8930,067
9/10/201536.5137.1636.5136.95176,046
9/9/201537.6037.6336.6336.70223,978
9/8/201536.7737.1336.6437.1157,643
9/4/201536.3236.4135.8936.1582,148
9/3/201536.6037.1836.5636.8153,091
9/2/201536.3936.5335.8636.4555,419
9/1/201536.7036.7035.6535.8775,101
8/31/201537.3237.5537.1137.4443,173
8/28/201537.5637.6137.2537.54137,916
8/27/201537.1337.6536.9537.6098,391
8/26/201535.8036.5635.3436.5271,937
8/25/201536.5837.3934.9834.98277,043
8/24/201535.6036.8634.0035.58265,778
8/21/201538.3638.5837.6737.69312,325
8/20/201539.6039.6038.8438.84162,722
8/19/201540.2640.3339.9140.00147,764
8/18/201540.3840.5940.2640.4356,739
8/17/201540.1840.5339.9840.3835,586
8/14/201539.9640.3639.9640.3644,590
8/13/201539.8440.0739.7039.9443,724
8/12/201540.0140.0139.1639.75133,709
8/11/201540.5940.6840.2340.4049,881
8/10/201540.6241.0240.6241.0176,863
8/7/201540.4440.7240.0540.3428,005
8/6/201540.7040.7840.3940.4650,398
8/5/201540.6440.9940.5040.63116,952
8/4/201540.2940.6240.2540.40130,104
8/3/201540.4040.4340.0140.2750,792
7/31/201540.6540.6540.3140.34168,936
7/30/201540.3740.6540.3540.64169,748
7/29/201540.2040.5240.1140.46172,243
7/28/201540.2440.2439.7740.1398,228
7/27/201540.1740.1739.7839.9261,891
7/24/201540.8740.8740.3040.39134,833
7/23/201541.5141.6041.0141.0197,908
7/22/201540.9441.5540.9441.42180,688
7/21/201540.9341.2840.8440.96159,376
  • Showing 201-300 of 1,229 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center