$42.28 0.00 (%) PwrShr ETF FTII Shs PowerShares KBW Capital Markets Portfolio - NYSEARCA

Feb. 11, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

KBWC historical data

Date Open High Low Close Volume
2/11/201641.9142.2841.9142.28686
2/10/201643.1243.1243.1243.120
2/9/201643.0243.1243.0243.12551
2/8/201643.4643.4642.9742.97453
2/5/201644.6144.6144.2644.261,373
2/4/201644.5445.2144.5444.721,830
2/3/201643.2043.9143.2043.79635
2/2/201644.9244.9244.4944.491,091
2/1/201645.7245.9545.7245.86396
1/29/201645.1045.6445.1045.642,569
1/28/201645.1045.1044.6244.62654
1/27/201645.1646.0044.7844.783,793
1/26/201644.6945.3444.6945.342,429
1/25/201644.5544.5544.4544.453,275
1/22/201645.5445.5445.5445.54343
1/21/201644.8745.2744.3444.343,426
1/20/201644.4844.8244.0244.827,763
1/19/201645.8046.1645.6245.621,136
1/15/201645.6545.6545.0045.39908
1/14/201646.0046.7645.8946.732,910
1/13/201647.6647.8046.1846.185,996
1/12/201647.4247.4647.4047.402,351
1/11/201647.3747.3747.3747.37352
1/8/201648.9648.9647.6847.682,788
1/7/201649.6649.6648.5148.511,653
1/6/201651.4151.4150.0250.222,202
1/5/201651.7851.7851.1051.421,870
1/4/201651.2751.4451.0051.172,557
12/31/201552.6453.0652.6452.755,456
12/30/201553.1653.5653.1653.431,745
12/29/201553.6353.6353.2153.462,690
12/28/201552.4752.4752.4752.47432
12/24/201552.4252.4252.4252.420
12/23/201552.4252.4252.4252.421,395
12/22/201551.4252.0951.4252.091,448
12/21/201551.7551.7551.1451.251,407
12/18/201551.7051.7451.1551.165,093
12/17/201552.7752.8152.7752.81567
12/16/201552.7653.0952.6653.091,327
12/15/201552.5352.7852.5352.781,158
12/14/201551.0051.3351.0051.331,135
12/11/201552.0652.0951.5551.562,530
12/10/201553.6853.9353.6853.931,849
12/9/201554.5054.6353.3753.371,794
12/8/201554.7054.7054.5054.501,417
12/7/201555.2855.4155.2655.261,254
12/4/201555.2255.9855.2255.941,667
12/3/201555.9555.9554.5954.592,017
12/2/201556.2456.2456.2456.24443
12/1/201556.2756.2755.9255.94815
11/30/201556.2356.2355.7755.822,709
11/27/201555.4955.5555.2955.551,545
11/25/201555.5555.6755.5455.572,594
11/24/201554.9655.3554.9655.352,441
11/23/201555.8955.8955.5255.522,608
11/20/201555.7655.7655.7555.751,004
11/19/201555.6155.6155.6155.61382
11/18/201555.7255.7255.7155.71697
11/17/201554.9654.9654.4954.49867
11/16/201553.7454.5853.7454.58668
11/13/201554.0054.2553.9054.12822
11/12/201555.8655.8654.6554.651,922
11/11/201555.8655.8655.6855.68611
11/10/201555.5055.5055.5055.500
11/9/201556.4156.4155.5055.502,890
11/6/201556.5056.5055.9056.112,021
11/5/201555.0555.3155.0555.262,796
11/4/201554.8854.8854.8454.844,027
11/3/201555.1055.2055.0555.053,401
10/30/201554.0354.0754.0354.071,580
10/29/201554.5954.5954.2254.221,046
10/28/201553.3354.3653.3354.291,572
10/27/201552.7052.9452.6452.938,315
10/26/201553.2553.3653.1553.211,674
10/23/201553.0953.2552.8852.882,022
10/22/201552.0752.7052.0752.702,266
10/21/201551.7451.7451.7451.740
10/20/201551.6951.7451.6951.74787
10/19/201551.7451.7451.6351.698,780
10/16/201551.9951.9951.9951.991,534
10/15/201550.4651.5750.4651.572,341
10/14/201550.6650.9550.3650.453,751
10/13/201550.8050.8550.8050.851,620
10/12/201551.1251.2251.1251.17577
10/9/201551.7251.8351.1951.194,000
10/8/201551.5651.5851.1451.572,985
10/7/201551.4651.4651.1251.121,438
10/6/201551.0951.0950.7050.791,642
10/5/201551.0251.1350.7851.133,409
10/2/201548.4949.5448.4949.541,631
10/1/201549.7850.0049.7849.954,318
9/30/201549.7450.0549.4050.035,033
9/29/201549.5949.5948.6748.671,142
9/28/201550.3650.3649.0849.324,095
9/25/201550.9050.9150.6450.641,114
9/24/201549.8750.1149.5450.113,609
9/23/201550.5250.5250.5250.52326
9/22/201550.5250.5250.5250.52579
9/21/201551.2851.2851.2851.28320
9/18/201551.4951.4950.9050.981,673
  • Showing 1-100 of 1,070 items
  • 1
  • 2
  • 3
  • ...
  • 11
  • >>
Trading Center