$36.24 -0.05 (%) PwrShr ETF FTII Shs Powershares KBW Bank Portfolio - NYSE ARCA

Aug. 24, 2016 | 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
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
7/20/201540.8941.0940.7540.95213,143
7/17/201541.0341.0340.5740.83277,078
7/16/201541.1041.1140.9341.07265,870
7/15/201540.3240.8240.3240.68147,307
7/14/201539.9240.2039.7540.1890,166
7/13/201539.9440.0339.8540.0164,957
7/10/201539.5539.6839.3739.5457,032
7/9/201539.1339.3038.9439.0729,815
7/8/201539.0339.0338.5338.5965,206
7/7/201539.6839.6838.6839.3559,156
7/6/201539.4539.6939.2539.6683,794
7/2/201540.1640.1639.6339.8460,247
7/1/201540.2940.2939.9940.2142,383
6/30/201539.9640.2139.5439.7545,468
6/29/201540.0140.2239.5239.5670,577
6/26/201540.6340.7140.4540.5685,136
6/25/201540.8140.8340.3640.4068,586
6/24/201540.9040.9740.6240.6759,758
6/23/201540.8741.0640.8240.98113,120
6/22/201540.6340.7640.5740.69114,491
6/19/201540.5240.5640.2040.2458,510
6/18/201540.6640.7040.2540.67139,729
6/17/201540.9140.9440.3640.45119,049
6/16/201540.5040.8040.4240.7880,295
  • Showing 201-300 of 1,205 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center