$37.70 +0.03 (%) PwrShr ETF FTII Shs Powershares KBW Bank Portfolio - NYSEARCA

Nov. 26, 2014 | 09:59 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

KBWB historical data

Date Open High Low Close Volume
11/27/201225.1525.1524.8224.8217,609
11/26/201224.9825.1224.9325.124,947,410
11/23/201225.1125.2325.1025.2310,009
11/21/201224.7824.8524.7224.851,915
11/20/201224.7225.0524.6524.885,886,050
11/19/201225.4625.4624.5124.7162,294
11/16/201224.0824.2323.8224.232,179,640
11/15/201224.0124.2323.9224.072,464,060
11/14/201224.5124.5123.9123.962,547,640
11/13/201224.5524.8424.4724.493,243
11/12/201224.8224.8424.6724.815,765
11/9/201224.5924.9824.5824.702,007,350
11/8/201225.1525.1524.6824.682,530,070
11/7/201225.4525.4524.8424.84504,192
11/6/201225.8126.0525.7825.984,980
11/5/201225.5925.6425.4025.627,379
11/2/201226.1126.1125.7025.709,952
11/1/201225.7125.8525.7125.84103,046
10/31/201225.4325.5125.0025.507,158
10/26/201225.1525.3425.1525.246,216
10/25/201225.5925.5925.3025.461,500
10/24/201225.5225.7525.3125.319,316
10/23/201225.9725.9725.2225.4411,727
10/22/201226.0026.0025.6325.8213,969
10/19/201225.9826.0025.6125.909,443
10/18/201226.1226.1825.8926.0420,398
10/17/201226.0026.2125.8726.15985,616
10/16/201226.1426.1425.6625.8070,172
10/15/201225.7625.8925.6525.88109,735
10/12/201226.1926.1925.5125.6041,422
10/11/201226.3726.4526.2626.2938,031
10/10/201226.1226.1725.9426.1016,284
10/9/201226.2026.2026.0526.07794,460
10/8/201226.1826.2726.1326.227,146
10/5/201226.5526.6226.2426.3332,305
10/4/201226.2626.3726.2526.3776,987
10/3/201225.6025.9225.5025.8546,155
10/2/201225.5625.5625.4025.53457,198
10/1/201225.6325.7925.4325.4665,076
9/28/201225.3925.5225.3025.3824,699
9/27/201225.3825.6025.2825.4919,436
9/26/201225.4025.4025.1425.198,209,990
9/25/201225.9526.1425.3925.392,017,730
9/24/201225.5725.9025.5625.8116,164
9/21/201226.0926.1125.6925.731,920,580
9/20/201225.8825.9025.7025.852,297,910
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
  • Showing 501-600 of 769 items
  • <<
  • ...
  • 5
  • 6
  • 7
  • 8
  • >>
Trading Center