$46.54 +0.24 (%) PwrShr ETF FTII Shs Powershares KBW Bank Portfolio - NASDAQ

Jan. 20, 2017 | 04:00 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
11/9/201539.7039.7038.9539.15318,156
11/6/201539.8039.8539.3539.54413,693
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
  • Showing 301-400 of 1,252 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center