$32.67 -2.55 (%) PwrShr ETF FTII Shs Powershares KBW Bank Portfolio - NYSE ARCA

Jun. 24, 2016 | 03:59 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
11/18/201437.3937.5937.3537.4334,009
11/17/201437.4037.4337.2037.3630,997
11/14/201437.4837.6537.4337.4513,170
11/13/201437.5537.6537.4137.52427,806
11/12/201437.5437.7337.4737.7122,213
11/11/201437.7637.8437.7337.733,770
11/10/201437.6937.8437.6537.8033,561
11/7/201437.6637.7937.5037.6323,523
11/6/201437.5337.7337.4037.7346,325
11/5/201437.3937.4537.2237.4525,941
11/4/201437.0837.1536.8237.1114,980
11/3/201437.1137.3637.0937.1346,592
10/31/201438.3238.3236.9237.12138,406
10/30/201436.4236.8036.3736.6416,260
10/29/201436.2836.5236.1536.5229,999
10/28/201435.9036.3035.9036.3025,022
10/27/201435.6035.7335.5735.696,280
10/24/201435.4135.6535.4135.6410,483
10/23/201435.4535.6535.3735.3814,389
10/22/201435.3935.5035.0835.089,492
10/21/201434.8235.3534.8235.297,765
10/20/201434.3534.5934.3434.59104,065
10/17/201434.5834.6034.1934.3722,482
10/16/201433.6034.3833.6034.2721,400
10/15/201435.4235.5433.4834.151,339,610
10/14/201435.3335.5934.9935.421,314,700
10/13/201435.4735.7235.2535.2522,139
10/10/201435.8336.0935.5035.5063,600
10/9/201436.6236.7035.8636.0710,081
10/8/201436.1436.5936.0736.569,185
10/7/201436.4736.6036.1436.145,918
10/6/201437.1737.1736.7736.8219,234
10/3/201436.7236.9636.6836.9319,503
10/2/201436.3236.5335.9936.391,193,340
10/1/201436.7638.3336.3236.4113,441
9/30/201436.9837.0136.7036.78845,078
9/29/201436.8036.9736.7336.887,922
9/26/201436.8437.1036.8437.0546,027
9/25/201437.3037.3036.8436.938,741
9/24/201437.1837.3937.1437.3789,428
9/23/201437.6037.6737.3137.316,465
9/22/201437.7837.8137.5937.5916,530
9/19/201438.2238.2337.8737.9311,555
9/18/201437.9038.2237.9038.17296,482
9/17/201437.5837.9037.5137.677,704
9/16/201437.3437.5437.3437.4210,117
9/15/201437.4737.4837.2737.4331,453
9/12/201437.3837.6237.3237.442,714,430
9/11/201437.1737.2337.0837.196,695
9/10/201436.6537.0336.6537.028,617
9/9/201436.9136.9136.6336.6312,528
9/8/201436.9837.1136.8937.065,326
9/5/201436.9337.0236.7137.0219,617
9/4/201437.0037.2836.9336.99625,222
9/3/201437.1137.2336.8936.9313,749
9/2/201436.9037.0636.8036.9314,132
8/29/201436.7536.8736.6836.7827,936
8/28/201436.6736.7736.5336.7122,480
8/27/201437.0537.0536.7636.834,618
8/26/201436.9837.1436.9637.049,671
8/25/201436.7637.0536.7636.9412,216
8/22/201436.5636.8736.5336.60243,572
8/21/201436.2036.7436.2036.68117,707
8/20/201435.9936.1535.8936.0913,617
8/19/201436.1336.1735.9635.978,457
8/18/201436.3536.3535.8635.948,596
8/15/201435.7935.8935.3535.5212,713
8/14/201435.7135.7635.6735.7020,584
8/13/201435.5035.6135.5035.605,037
8/12/201435.3335.5535.3135.3915,978
8/11/201435.5835.5835.3335.3733,437
8/8/201435.4635.4635.0835.4357,609
8/7/201435.4935.5135.1235.1614,704
8/6/201435.2535.6135.2535.468,889
8/5/201435.5535.7035.2735.3711,643
8/4/201435.7235.7235.4335.6714,960
8/1/201436.0236.0235.4235.5721,855
7/31/201436.5136.5736.0936.0915,897
7/30/201436.7536.8236.4736.7342,682
7/29/201436.5536.6236.4136.413,309
7/28/201436.5436.5936.4336.547,237
7/25/201436.8936.9236.7136.8011,170
7/24/201436.5036.7936.5036.7617,950
7/23/201436.3636.4836.3236.486,896
7/22/201436.3736.4136.2836.318,146
7/21/201436.3036.3036.1236.246,596
7/18/201436.2536.4436.1136.3610,366
7/17/201436.5936.5935.9735.9820,237
7/16/201437.1537.1536.7436.7424,938
7/15/201436.8737.1536.8537.1420,950
7/14/201436.7736.7936.5836.6020,585
7/11/201436.2736.5136.1436.4714,758
7/10/201436.1936.4736.1336.40169,276
7/9/201436.5836.7536.5836.6917,663
7/8/201436.9236.9236.4736.5527,892
7/7/201437.1537.1536.9036.959,475
7/3/201437.1237.3037.1237.1512,133
7/2/201436.9737.0336.7136.8216,187
7/1/201436.7337.1236.7336.8719,051
6/30/201436.6336.7536.5736.6020,991
  • Showing 401-500 of 1,164 items
  • <<
  • ...
  • 4
  • 5
  • 6
  • ...
  • 12
  • >>
Trading Center