$37.42 -0.01 (%) PwrShr ETF FTII Shs Powershares KBW Bank Portfolio - NYSEARCA

Sep. 16, 2014 | 03:41 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

KBWB historical data

Date Open High Low Close Volume
2/8/201328.5928.5928.1628.2615,791
2/7/201328.2828.2828.0028.1817,893
2/6/201328.0728.3028.0028.2676,729
2/5/201328.2528.2627.9328.2139,322
2/4/201327.9527.9527.7327.7825,221
2/1/201327.9728.1327.9728.08190,281
1/31/201327.5027.6927.4527.6412,427
1/30/201327.6627.7627.5527.7173,012
1/29/201327.7427.7427.5827.67588,552
1/28/201327.8427.9827.5327.6935,984
1/25/201327.8327.8327.6227.8054,868
1/24/201327.6527.8227.5627.70224,148
1/23/201327.6427.6427.4627.6037,354
1/22/201327.4527.6427.3827.6440,701
1/18/201327.6227.7427.2227.4836,758
1/17/201327.5427.5927.3727.5341,718
1/16/201327.3227.7427.2327.49270,968
1/15/201327.1727.3927.1227.3929,244
1/14/201327.3027.3027.0127.1948,407
1/11/201327.3527.3527.0727.262,036,020
1/10/201327.3527.5127.2527.502,193,420
1/9/201327.4027.4927.0527.1374,007
1/8/201327.4727.4727.1827.301,825,620
1/7/201327.5927.5927.3027.482,128,530
1/4/201327.1427.5727.1127.5310,107
1/3/201326.9427.1126.9127.0861,785
1/2/201326.9227.1025.8727.1065,520
12/31/201225.8626.2825.8626.2732,231
12/28/201225.9226.1025.9125.9839,819
12/27/201226.2326.2725.7326.1173,765
12/26/201226.1726.3126.1026.233,017,330
12/24/201226.2026.2426.1126.131,738,700
12/21/201226.0926.3425.9126.27998,743
12/20/201226.3126.6926.3126.692,131,180
12/19/201226.6526.6626.3326.38421,756
12/18/201226.5226.6426.1026.57241,556
12/17/201225.6026.0525.4826.052,219,590
12/14/201225.3425.4325.3025.361,589,260
12/13/201225.5525.5525.3425.412,316,100
12/12/201225.5625.7525.4925.54322,764
12/11/201225.4225.6225.3825.47679,428
12/10/201225.2525.5125.2025.369,932,250
12/7/201225.2225.3425.1225.3148,733
12/6/201224.9825.0624.9325.069,850
12/5/201224.6725.1024.6724.9913,090
12/4/201224.6724.7124.4224.5815,919
12/3/201224.9524.9824.7324.7712,013
11/30/201225.0125.0124.8424.9710,450
11/29/201225.0925.1224.9724.9810,100
11/28/201224.6324.9024.4624.8838,825
11/27/201225.1525.1524.8224.8217,609
11/26/201224.9825.1224.9325.124,947,410
11/23/201225.1125.2325.1025.2310,009
11/21/201224.7824.8524.7224.851,915
11/20/201224.7225.0524.6524.885,886,050
11/19/201225.4625.4624.5124.7162,294
11/16/201224.0824.2323.8224.232,179,640
11/15/201224.0124.2323.9224.072,464,060
11/14/201224.5124.5123.9123.962,547,640
11/13/201224.5524.8424.4724.493,243
11/12/201224.8224.8424.6724.815,765
11/9/201224.5924.9824.5824.702,007,350
11/8/201225.1525.1524.6824.682,530,070
11/7/201225.4525.4524.8424.84504,192
11/6/201225.8126.0525.7825.984,980
11/5/201225.5925.6425.4025.627,379
11/2/201226.1126.1125.7025.709,952
11/1/201225.7125.8525.7125.84103,046
10/31/201225.4325.5125.0025.507,158
10/26/201225.1525.3425.1525.246,216
10/25/201225.5925.5925.3025.461,500
10/24/201225.5225.7525.3125.319,316
10/23/201225.9725.9725.2225.4411,727
10/22/201226.0026.0025.6325.8213,969
10/19/201225.9826.0025.6125.909,443
10/18/201226.1226.1825.8926.0420,398
10/17/201226.0026.2125.8726.15985,616
10/16/201226.1426.1425.6625.8070,172
10/15/201225.7625.8925.6525.88109,735
10/12/201226.1926.1925.5125.6041,422
10/11/201226.3726.4526.2626.2938,031
10/10/201226.1226.1725.9426.1016,284
10/9/201226.2026.2026.0526.07794,460
10/8/201226.1826.2726.1326.227,146
10/5/201226.5526.6226.2426.3332,305
10/4/201226.2626.3726.2526.3776,987
10/3/201225.6025.9225.5025.8546,155
10/2/201225.5625.5625.4025.53457,198
10/1/201225.6325.7925.4325.4665,076
9/28/201225.3925.5225.3025.3824,699
9/27/201225.3825.6025.2825.4919,436
9/26/201225.4025.4025.1425.198,209,990
9/25/201225.9526.1425.3925.392,017,730
9/24/201225.5725.9025.5625.8116,164
9/21/201226.0926.1125.6925.731,920,580
9/20/201225.8825.9025.7025.852,297,910
9/19/201226.0226.1625.9026.065,472
9/18/201225.9926.0325.8425.909,048
9/17/201226.2726.3526.0426.0427,477
9/14/201226.3026.7226.1926.432,532,840
  • Showing 401-500 of 719 items
  • <<
  • ...
  • 4
  • 5
  • 6
  • ...
  • 8
  • >>
Trading Center