$37.42 +0.03 (%) PwrShr ETF FTII Shs Powershares KBW Bank Portfolio - NYSEARCA

Nov. 21, 2014 | 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
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
2/22/201327.9027.9927.7927.9912,419
2/21/201327.9027.9427.5927.7047,858
2/20/201328.5028.5028.0228.0417,347
2/19/201328.3828.5428.3628.5215,347
2/15/201328.9728.9728.2428.2937,902
2/14/201328.3028.5428.3028.5218,511
2/13/201328.7228.7228.3928.48228,123
2/12/201328.3528.6528.3528.63235,807
2/11/201327.7828.3527.7828.33165,927
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
  • Showing 401-500 of 767 items
  • <<
  • ...
  • 4
  • 5
  • 6
  • ...
  • 8
  • >>
Trading Center