$52.85 +0.91 (%) PwrShr ETF FTII Shs PowerShares KBW Capital Markets Portfolio - NYSEARCA

Aug. 28, 2015 | 02:05 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

KBWC historical data

Date Open High Low Close Volume
8/28/201553.0653.0652.7152.851,318
8/27/201552.6452.9451.9351.943,954
8/26/201551.0051.0050.5050.863,303
8/25/201552.1452.1750.0050.006,714
8/24/201552.4752.4747.8250.835,093
8/21/201554.0654.0653.0053.024,626
8/20/201555.6055.6054.9854.983,860
8/19/201556.8156.8155.9455.95886
8/18/201556.6756.6756.5856.621,995
8/17/201556.5356.6756.5356.67939
8/14/201556.5256.5256.4856.48920
8/13/201556.1456.6156.1456.611,305
8/12/201555.3356.1954.9356.174,227
8/11/201556.6056.6456.5056.641,145
8/10/201557.6657.6657.6657.661,418
8/7/201556.9456.9456.6156.871,878
8/6/201557.6557.6556.8756.993,451
8/5/201557.5557.5557.1357.302,538
8/4/201557.3057.3356.9656.962,841
8/3/201556.8256.8256.6056.812,555
7/31/201557.0957.1256.8556.852,041
7/30/201556.5257.1256.5257.092,457
7/29/201556.7556.9656.4956.923,309
7/28/201556.4156.6956.4156.522,600
7/27/201556.2256.3156.1056.272,460
7/24/201557.4957.4956.8657.003,933
7/23/201558.5758.5757.7257.763,052
7/22/201558.0158.5058.0158.501,839
7/21/201558.3158.5357.9658.182,242
7/20/201558.7258.7258.2658.372,175
7/17/201558.6258.6258.0558.053,172
7/16/201558.5558.5558.0758.224,246
7/15/201557.5257.7057.4957.544,703
7/14/201557.2457.4957.2457.361,574
7/13/201557.1357.2057.1057.203,581
7/10/201556.4456.6956.4356.682,400
7/9/201556.5856.5855.8155.964,643
7/8/201555.7555.7655.4155.412,129
7/7/201556.1156.5855.6956.587,579
7/6/201556.5456.5456.3156.314,430
7/2/201557.0357.0556.7257.052,065
7/1/201557.0657.0656.9556.955,450
6/30/201556.8356.8356.3956.741,559
6/29/201557.2257.2256.1356.2910,225
6/26/201558.0858.0857.7957.972,558
6/25/201558.3558.3557.6057.664,746
6/24/201558.6158.6157.9057.902,646
6/23/201558.5758.7158.5258.562,645
6/22/201558.5758.6058.2558.356,525
6/19/201558.3358.3357.9657.984,314
6/18/201558.4658.6858.4658.483,281
6/17/201558.6758.6758.3658.381,082
6/16/201558.1958.3858.1158.381,425
6/15/201558.1858.1857.5058.178,260
6/12/201558.5558.5558.1058.225,321
6/11/201558.6458.6758.6058.602,038
6/10/201558.3358.4158.2058.411,981
6/9/201557.9257.9257.4557.663,552
6/8/201558.5358.5357.8558.035,236
6/5/201557.7158.2457.7158.094,347
6/4/201557.9157.9557.5357.576,504
6/3/201557.8858.3257.8858.141,327
6/2/201557.5257.6857.1257.512,012
6/1/201557.9657.9657.1657.662,930
5/29/201557.3557.5557.3557.55991
5/28/201557.6557.9257.6557.921,598
5/27/201557.2457.8257.2457.813,361
5/26/201557.4057.4057.1657.16702
5/22/201557.6157.7957.6157.79757
5/21/201557.5857.5857.4957.49575
5/20/201558.1358.1357.8057.801,372
5/19/201558.1258.1257.7757.813,839
5/18/201557.8057.9257.8057.92972
5/15/201557.3057.3457.2257.341,997
5/14/201557.2057.5057.2057.50200
5/13/201557.2357.2357.2357.230
5/12/201556.8757.2356.8757.231,452
5/11/201557.0657.6857.0657.594,872
5/8/201557.2457.2457.2457.24257
5/7/201556.3256.7556.3256.751,153
5/6/201556.5056.5056.1756.17535
5/5/201557.1057.1057.1057.10100
5/4/201555.0755.0755.0755.070
5/1/201554.5654.5654.5654.560
4/30/201556.6256.6256.6256.620
4/29/201556.5656.6256.5656.62523
4/28/201556.6756.8156.5756.813,185
4/27/201556.7056.7056.7056.700
4/24/201557.0057.0057.0057.000
4/23/201557.0057.0057.0057.00169
4/22/201554.8054.8054.8054.800
4/21/201554.8654.8654.8654.860
4/20/201555.8355.8355.8355.830
4/17/201555.8355.8355.8355.83308
4/16/201557.0857.0856.3756.78587
4/15/201556.8456.8456.8456.84262
4/14/201556.3556.4956.1456.373,460
4/13/201556.6056.6056.6056.60200
4/10/201554.8854.8854.8854.880
4/9/201555.8955.8955.8955.890
  • Showing 1-100 of 957 items
  • 1
  • 2
  • 3
  • ...
  • 10
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!