PwrShr ETF FTII Shs Powershares KBW Bank Portfolio $37.31

down -0.28


23/9/2014 03:54 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
9/19/201226.0226.1625.9026.065,472
9/18/201225.9926.0325.8425.909,048
9/17/201226.2726.3526.0426.0427,477
9/14/201226.3026.7226.1926.432,532,840
9/13/201225.4126.2825.4126.146,317,840
9/12/201225.4025.5525.3625.44880,287
9/11/201225.0925.2825.0925.284,200
9/10/201225.2525.3325.0425.056,220
9/7/201224.9325.3324.9325.23414,995
9/6/201224.3424.8724.3424.849,559
9/5/201224.1624.2224.1324.174,213,730
9/4/201224.2424.2424.1524.2311,160
8/31/201224.2624.3124.1124.21215,134
8/30/201224.1724.1723.7424.144,246
8/29/201224.2324.3124.1724.2882,288
8/28/201224.2724.2724.1424.141,781
8/27/201224.2524.2824.1124.179,350
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
Trading Center