PwrShr ETF FTII Shs Powershares KBW Bank Portfolio $36.73

up +0.32


30/7/2014 04:00 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
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
4/3/201225.3925.4625.1725.40121,413
4/2/201225.2525.5825.1725.49484,837
3/30/201225.4525.4525.1125.3340,078
3/29/201225.3025.3624.9925.1577,672
3/28/201225.3125.5125.2325.511,025,430
3/27/201225.6225.6625.2525.25290,274
3/26/201225.5425.5825.3925.58234,827
3/23/201224.9225.2424.8425.21497,750
3/22/201225.1825.2224.8725.00544,784
3/21/201225.7025.7025.3225.40476,466
3/20/201225.3425.6125.1825.54458,092
3/19/201225.3625.8225.2725.421,143,360
3/16/201225.7825.7825.1325.29354,130
3/15/201224.8225.3724.5925.32349,175
3/14/201224.4824.7024.2324.64796,503
3/13/201223.5424.3223.5224.32557,289
3/12/201223.4523.4523.0323.24551,681
3/9/201223.3223.6023.2623.442,834,280
3/8/201223.0323.2023.0223.2073,200
3/7/201222.6122.8922.5922.85141,588
3/6/201222.5922.6122.3822.3876,850
Trading Center