PwrShr ETF FTII Shs Powershares KBW Bank Portfolio $36.83

down -0.21


27/8/2014 03:46 PM  |  NYSEARCA : KBWB
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

KBWB historical data

Date Open High Low Close Volume
8/24/201224.0424.2224.0424.171,058,460
8/23/201224.2224.2223.9823.985,027
8/22/201224.3224.4124.2024.282,052,710
8/21/201224.3224.6224.2624.30223,075
8/20/201224.3024.3024.2424.244,588
8/17/201224.1224.1924.1224.196,050
8/16/201223.9324.1123.9324.043,475
8/15/201223.8623.9923.8623.949,719
8/14/201224.0424.0423.9423.947,187
8/13/201223.7723.8723.7723.87304
8/10/201223.7523.7523.7023.70550
8/9/201223.8723.8723.8223.822,755
8/8/201223.7023.8623.7023.8010,980
8/7/201223.9924.0023.9924.0011,491
8/6/201223.6523.8123.5923.594,171
8/3/201223.5023.6623.5023.584,332,450
8/2/201222.9723.0722.6722.849,901
8/1/201223.3923.4323.2023.204,600
7/31/201223.3423.3723.2923.291,522
7/30/201223.5323.5723.3623.3614,188
7/27/201223.2523.7023.2223.5713,457
7/26/201223.2023.2623.0523.243,295
7/25/201222.8822.9122.8022.8520,790
7/24/201222.8322.8322.5422.736,340
7/23/201222.5422.7722.5122.726,527
7/20/201223.1423.1422.9222.9431,700
7/19/201223.7223.7223.3223.4122,573
7/18/201223.5723.6623.5323.53215,148
7/17/201223.6023.6723.3223.6714,055
7/16/201223.4523.6023.3823.46622,243
7/13/201223.0423.5123.0423.473,800
7/12/201222.8422.8422.7322.743,684
7/11/201223.0823.1022.9823.064,700
7/10/201223.0923.2222.7022.7966,200
7/9/201223.0223.0222.9022.9859,464
7/6/201223.3723.3723.0623.138,320
7/5/201223.7423.7423.2723.2715,733
7/3/201223.6923.7123.5723.6344,450
7/2/201223.5024.1623.3123.52223,884
6/29/201223.3823.3923.2323.397,347
6/28/201222.6122.7722.3322.7717,556
6/27/201222.6822.8722.6822.841,888,040
6/26/201222.4522.6122.4222.53432,750
6/25/201223.0523.0522.3122.4317,648
6/22/201222.8823.0922.8823.05159,408
6/21/201223.2423.2522.6822.685,818
6/20/201223.2123.3722.9723.22505,405
6/19/201222.9123.3022.9123.20305,942
6/18/201222.6622.8922.6022.746,307
6/15/201222.5722.8522.5122.855,707
6/14/201222.3422.5622.3222.494,000
6/13/201222.0922.5022.0922.20142,612
6/12/201221.6622.2321.6622.226,060
6/11/201222.5322.5321.7921.797,566
6/8/201221.8522.2721.7322.265,687
6/7/201222.3222.3721.9021.9412,804
6/6/201221.5021.8721.4021.845,295
6/5/201221.3821.3821.1821.2545,405
6/4/201221.4921.4920.9020.9712,686
6/1/201222.0122.0121.3821.4410,315
5/31/201222.3822.5822.1822.539,478
5/30/201222.5822.5822.2022.3022,352
5/29/201222.7122.8422.6022.846,500
5/25/201222.5322.6722.5022.527,770
5/24/201222.5322.5522.3422.5472,095
5/23/201222.2522.4621.9822.45125,427
5/22/201222.1822.6122.1822.3763,682
5/21/201222.0922.3322.0022.08708,237
5/18/201222.3822.3821.9721.97128,700
5/17/201222.6322.6622.2222.22341,025
5/16/201223.0323.1322.5922.597,956
5/15/201223.1123.2722.8422.8473,863
5/14/201223.3723.4423.0923.097,223
5/11/201223.4423.9123.4323.6855,173
5/10/201224.0724.1823.9023.9011,795
5/9/201223.7223.8723.5723.8435,646
5/8/201224.1824.2723.9124.111,434,800
5/7/201223.9824.4223.9824.33721,680
5/4/201224.4224.4224.0324.11105,592
5/3/201224.7324.8224.4924.6054,981
5/2/201224.5124.8124.5124.7253,198
5/1/201224.5925.1224.5924.9583,958
4/30/201224.8224.9024.5324.6163,654
4/27/201224.9524.9524.7624.949,996
4/26/201224.5824.8624.5824.869,272
4/25/201224.6424.7524.4324.6273,227
4/24/201224.1924.3724.1924.34394,039
4/23/201223.9124.1623.9124.1115,838
4/20/201224.5624.5624.2124.26135,781
4/19/201224.7024.7024.3924.402,063,330
4/18/201224.6324.8824.5624.59169,499
4/17/201224.6724.8424.5624.7918,835
4/16/201224.2924.4624.1124.293,107,660
4/13/201224.7026.2524.0424.04278,255
4/12/201224.4424.7824.4424.76110,723
4/11/201224.4824.4824.2724.34684,020
4/10/201224.4224.4223.8723.88207,900
4/9/201224.4524.5624.2924.43148,020
4/5/201224.8825.0324.8424.9163,923
4/4/201225.0825.2024.8524.99230,897
Trading Center