$37.75 +0.08 (%) PwrShr ETF FTII Shs Powershares KBW Bank Portfolio - NYSEARCA

Nov. 26, 2014 | 03:57 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

KBWB historical data

Date Open High Low Close Volume
9/16/201333.1933.2132.9733.05208,089
9/13/201332.7932.8432.4132.77121,385
9/12/201332.9032.9832.6832.73146,730
9/11/201332.9933.0532.8432.91188,384
9/10/201332.9033.0632.8933.0379,859
9/9/201332.6032.6732.3632.67146,810
9/6/201332.8932.8932.1232.50149,309
9/5/201332.5232.7232.4532.6475,079
9/4/201332.1932.5232.1832.36120,430
9/3/201332.4332.6832.0232.13136,542
8/30/201332.2332.2331.7332.00116,441
8/29/201332.0432.4332.0432.22155,839
8/28/201333.5034.0531.8832.15160,897
8/27/201332.8132.8132.0632.07139,939
8/26/201333.4133.5033.1033.10302,331
8/23/201333.3133.4033.2333.36178,416
8/22/201333.0833.5033.0833.43375,370
8/21/201333.0233.2132.8832.94411,235
8/20/201332.9333.2932.7733.19199,571
8/19/201333.2333.2332.8232.83108,449
8/16/201333.2133.5433.1133.29111,010
8/15/201333.3533.3533.1333.21134,713
8/14/201333.6333.8333.6333.63221,144
8/13/201333.6133.7333.3133.63165,237
8/12/201333.5133.5933.2533.5182,153
8/9/201333.7233.8133.5733.5880,834
8/8/201333.9533.9933.5333.75153,311
8/7/201333.7333.7333.4733.6486,563
8/6/201334.2434.2933.8833.91162,032
8/5/201334.3634.4334.1934.26183,053
8/2/201334.4834.4834.2234.36273,157
8/1/201334.1134.4834.1134.44104,855
7/31/201333.7134.1233.7133.79186,083
7/30/201333.6333.8233.5633.61134,784
7/29/201333.8133.8433.4733.57557,107
7/26/201333.8733.8733.6733.87206,861
7/25/201333.9934.0333.7433.97130,660
7/24/201334.4134.4134.0434.08302,812
7/23/201334.4334.4334.1034.30104,596
7/22/201334.0034.2833.8734.2877,491
7/19/201333.8433.9733.7533.92106,974
7/18/201333.4233.8233.2233.82149,097
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
  • Showing 301-400 of 770 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 8
  • >>
Trading Center