$33.23 +0.45 (%) PwrShr ETF FTII Shs Powershares KBW Bank Portfolio - NYSE ARCA

Jun. 30, 2016 | 03:34 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
4/21/201537.7537.7537.3637.4088,205
4/20/201537.6137.6537.4537.5323,896
4/17/201537.7937.7937.2837.3663,546
4/16/201537.8438.0737.6737.9129,713
4/15/201537.5738.0037.5237.8526,651
4/14/201537.7337.7337.3937.5637,076
4/13/201537.3137.7237.3137.7117,411
4/10/201537.4837.4837.3537.429,836
4/9/201537.2437.4737.1737.4616,844
4/8/201537.3537.5237.1937.3031,045
4/7/201537.2437.4337.1937.2523,878
4/6/201536.7937.2836.5437.1427,765
4/2/201537.2337.3337.2237.2936,263
4/1/201536.9637.0436.7437.0027,299
3/31/201537.0337.2036.9837.0816,317
3/30/201537.0437.4037.0437.2237,120
3/27/201536.8136.9136.5736.6847,930
3/26/201536.4336.9636.4336.8315,369
3/25/201537.2637.2636.7436.7431,450
3/24/201537.5137.5737.3637.3856,243
3/23/201537.9738.0037.7337.7364,653
3/20/201537.7738.0237.7037.9936,540
3/19/201537.9737.9737.3837.6115,448
3/18/201538.1638.1637.8038.0650,021
3/17/201537.8638.1537.7738.1542,058
3/16/201537.9738.0937.8938.0626,486
3/13/201538.0738.0737.5637.80580,884
3/12/201537.4438.1237.2638.11148,071
3/11/201536.9437.2236.9437.1935,250
3/10/201537.3037.3236.8336.8447,249
3/9/201537.7437.8237.5537.75431,647
3/6/201537.5638.2437.5237.58700,735
3/5/201537.2837.5037.2837.5013,925
3/4/201537.2337.3537.2037.29106,138
3/3/201537.4937.5737.3637.5274,097
3/2/201537.1837.5737.1837.5746,498
2/27/201537.2337.4237.1937.2049,363
2/26/201537.4137.4237.1937.3735,199
2/25/201537.4837.4937.3437.4735,297
2/24/201537.0637.5837.0637.4337,804
2/23/201537.1637.1636.8537.0168,863
2/20/201536.7837.2636.4737.2611,011
2/19/201536.7537.0136.6036.9013,134
2/18/201537.4537.4536.9236.9512,614
2/17/201537.2237.5037.0637.4423,246
2/13/201537.3437.5337.1637.3121,215
2/12/201536.7737.3036.7737.2613,824
2/11/201536.6236.8536.3936.5428,307
2/10/201536.7636.7636.4836.6637,084
2/9/201536.3636.6736.3436.4228,408
2/6/201536.4037.0636.4036.6621,318
2/5/201535.8736.0535.8736.0116,991
2/4/201535.5335.7835.4635.4959,171
2/3/201535.4335.7035.3835.6916,292
2/2/201534.4535.0534.2735.0128,570
1/30/201534.4134.7234.2534.2779,401
1/29/201534.4234.7634.2634.7614,486
1/28/201535.3635.3634.2634.26375,841
1/27/201535.2035.3534.9735.1026,197
1/26/201535.2335.5635.1535.5616,913
1/23/201535.6135.7035.2435.2433,061
1/22/201534.8435.7934.7835.7341,331
1/21/201534.3634.7734.2234.5298,092
1/20/201534.7834.7834.2034.3180,232
1/16/201534.1034.5833.9834.5845,098
1/15/201534.5734.6534.0134.1143,197
1/14/201534.8434.8534.1634.7174,596
1/13/201535.9536.1035.1835.4229,335
1/12/201536.1036.1335.5235.6885,023
1/9/201536.8937.0236.0336.0316,618
1/8/201536.6536.9136.6136.8510,259
1/6/201537.0937.0935.8035.9225,226
1/5/201537.7937.8536.8336.9128,811
1/2/201538.2338.4137.6738.0414,804
12/31/201438.5838.6238.1838.21164,152
12/30/201438.5038.6338.3938.5520,541
12/29/201438.3238.7638.2938.6220,623
12/26/201438.4538.5738.4038.4018,531
12/24/201438.6038.6038.3638.3915,482
12/23/201438.2538.5938.1938.47279,174
12/22/201438.0038.0437.8838.0413,692
12/19/201438.0938.1437.8437.9618,438
12/18/201437.7438.1137.6338.1121,742
12/17/201436.6237.2036.6137.1612,726
12/16/201436.5037.1236.3636.3727,508
12/15/201437.1837.3236.5336.6631,224
12/12/201437.5737.5837.0337.0325,286
12/11/201437.7738.0737.7037.7471,514
12/10/201438.2238.2437.6237.6621,585
12/9/201437.9938.4037.9238.385,501
12/8/201438.4538.6938.2638.4526,611
12/5/201437.9738.6237.9138.47158,509
12/4/201437.7137.7537.5337.7516,494
12/3/201437.3837.6837.3837.6343,244
12/2/201436.9937.3936.9937.3510,052
12/1/201437.3037.3036.7736.9816,083
11/28/201437.8137.8137.5237.529,431
11/26/201437.7537.7537.6237.7515,160
11/25/201437.6137.8337.5937.67105,495
11/24/201437.6937.8037.6037.8018,350
  • Showing 301-400 of 1,167 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 12
  • >>
Trading Center