$36.80 -0.08 (%) PwrShr ETF FTII Shs Powershares KBW Bank Portfolio - NYSEARCA

Sep. 30, 2014 | 02:10 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

KBWB historical data

Date Open High Low Close Volume
7/17/201333.1333.3233.1333.29451,573
7/16/201333.3433.3732.9033.0315,341
7/15/201333.4033.4133.1333.3041,395
7/12/201332.7533.1232.7533.12216,401
7/11/201333.2033.2032.5032.7220,990
7/10/201333.2333.2332.6732.8229,759
7/9/201333.2533.2532.8833.1730,239
7/8/201333.0233.1032.8733.01234,259
7/5/201332.2732.7532.2332.7520,052
7/3/201331.9332.0231.6731.97198,782
7/2/201331.8832.2131.8032.001,104,660
7/1/201331.8432.1231.7731.7918,773
6/28/201331.6831.6831.3531.541,027,850
6/27/201331.5431.8731.5431.8758,705
6/26/201331.3031.4531.1431.3294,130
6/25/201330.6431.1230.6231.0531,299
6/24/201330.4830.6030.1730.3130,255
6/21/201331.0031.0230.5130.84401,862
6/20/201331.0031.1530.8330.8331,415
6/19/201331.4431.6031.2331.2533,739
6/18/201331.2531.5631.2531.4942,735
6/17/201331.3431.3431.1031.119,416
6/14/201331.4931.4930.9431.0324,657
6/13/201330.9731.5330.9731.539,286
6/12/201331.5931.5930.9831.06306,290
6/11/201331.4931.7131.3731.4085,528
6/10/201331.8931.9431.7231.92180,720
6/7/201331.4831.7731.3331.7422,197
6/6/201330.8831.2630.6631.2686,620
6/5/201331.2931.4530.7930.8832,380
6/4/201331.7631.9431.3531.4150,595
6/3/201331.6531.8531.1931.7230,034
5/31/201332.2832.3031.1331.1369,260
5/30/201331.8932.4231.8932.31172,221
5/29/201331.5931.9631.5931.85313,677
5/28/201332.1032.1031.6431.7661,551
5/24/201331.1031.3331.0231.3378,083
5/23/201331.1131.3930.9231.20102,100
5/22/201331.7032.0731.3331.3656,216
5/21/201331.6031.7731.6031.69197,299
5/20/201331.4631.7731.3731.62331,497
5/17/201331.2631.5131.1631.4750,390
5/16/201331.0631.2730.9330.9757,451
5/15/201330.7931.2630.7831.0230,348
5/14/201330.2830.8230.2830.8256,617
5/13/201330.5630.5830.1030.2718,466
5/10/201330.0130.1530.0130.1111,779
5/9/201330.1930.2030.0030.0040,483
5/8/201329.9430.2629.8830.2610,283
5/7/201329.7830.0429.7129.98176,842
5/6/201329.3929.6829.3929.689,752
5/3/201329.2529.4229.2329.2835,911
5/2/201328.9329.0728.9329.02203,528
5/1/201329.0629.0628.8128.859,423
4/30/201329.2129.2429.1529.233,131
4/29/201329.2129.2329.1529.156,938
4/26/201329.0629.1528.9628.969,687
4/25/201329.1429.3329.1129.1113,144
4/24/201328.7529.0428.7529.044,807
4/23/201328.3428.6928.3428.6775,080
4/22/201327.2328.2527.2328.1510,653
4/19/201327.9628.1727.9328.17239,078
4/18/201328.0028.0827.6027.76407,615
4/17/201328.1928.3427.8128.0790,586
4/16/201328.7228.7228.3628.6010,226
4/15/201328.8528.9528.2228.22336,011
4/12/201328.9328.9928.7828.8613,026
4/11/201329.1329.3329.0229.1850,022
4/10/201329.0129.2629.0029.24363,584
4/9/201328.8728.9928.6828.85716,057
4/8/201328.3428.6628.2228.664,032,060
4/5/201327.9528.3627.8728.3666,974
4/4/201328.1228.3928.0828.39861,046
4/3/201328.6328.6327.9828.131,825,080
4/2/201328.7728.7828.6128.642,759,150
4/1/201328.9228.9228.6328.6584,123
3/28/201328.9128.9528.7728.8974,567
3/27/201328.9128.9328.7928.9271,076
3/26/201329.0729.1128.9229.1049,206
3/25/201329.2229.2528.8629.0123,232
3/22/201329.0729.1028.9529.0998,635
3/21/201329.2229.2528.9729.01320,242
3/20/201329.3529.4229.3029.3764,828
3/19/201329.3829.4529.0729.2217,196
3/18/201329.1329.3729.0529.2747,775
3/15/201329.4229.5729.2929.57202,655
3/14/201329.4129.5129.3329.51102,198
3/13/201329.1429.3629.0929.34141,706
3/12/201329.3029.3329.0729.2036,483
3/11/201328.3929.4328.3929.4025,226
3/8/201329.3429.3428.9129.102,530,830
3/7/201328.6628.9528.6628.9378,060
3/6/201328.6028.6828.4528.582,478,200
3/5/201328.3628.5428.2628.27192,559
3/4/201327.8128.1427.8128.1411,433
3/1/201327.3927.9327.3927.8685,677
2/28/201327.7727.9627.0127.7615,503
2/27/201327.3427.8127.3327.7726,983
2/26/201327.4527.4527.1427.37392,730
2/25/201328.1228.1827.2327.25230,047
  • Showing 301-400 of 728 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 8
  • >>
Trading Center