PowerShares KBW Capital Markets $47.18

down 0.00


17/4/2014 06:40 PM  |  NYSEARCA : KBWC
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

KBWC historical data

Date Open High Low Close Volume
4/17/201443.0847.1842.1647.181,121
4/16/201446.4146.5346.4146.53686
4/15/201445.7845.7845.7845.78124
4/14/201445.0245.0245.0245.0222
4/11/201445.0245.0245.0245.02367
4/10/201447.2847.2846.9146.911,321
4/9/201447.0847.0847.0847.08800
4/8/201446.0946.5046.0946.501,691
4/7/201447.5547.5547.5547.5568
4/4/201447.8947.8947.5547.55440
4/3/201449.1049.1049.1049.101,457
4/2/201449.0249.0249.0249.0247
4/1/201449.0249.0249.0249.02761
3/31/201448.8948.8948.8948.89621
3/28/201448.6548.6548.6548.65289
3/27/201448.5448.5448.0048.001,550
3/26/201449.3049.3049.3049.30544
3/25/201449.1449.1449.1449.14130
3/24/201449.1249.1449.1249.14762
3/21/201449.5049.5049.5049.50266
3/20/201449.2249.2249.2249.221,108
3/19/201448.5748.5748.5748.5766
3/18/201448.5748.5748.5748.57505
3/17/201448.5948.5948.5948.59156
3/14/201448.2048.2048.2048.200
3/13/201448.2048.2048.2048.20100
3/12/201448.3848.8048.3848.80771
3/11/201449.2849.2849.2849.28183
3/10/201449.1849.2949.1049.291,239
3/7/201449.4949.5049.4549.491,320
3/6/201449.4449.4449.3949.39557
3/5/201449.0149.0249.0149.02625
3/4/201448.7248.8748.7248.87700
3/3/201447.4247.4247.4247.42217
2/28/201448.3048.3048.2348.23307
2/27/201447.6747.9547.4347.95608
2/26/201447.7547.7547.3847.3815,198
2/25/201447.9947.9947.7147.73630
2/24/201448.5348.5348.4548.45896
2/21/201447.6447.8247.6447.823,615
2/20/201447.6047.6047.4047.514,450
2/19/201447.5047.5047.5047.50120
2/18/201447.6048.0047.6047.901,934
2/14/201447.7147.9247.7147.7414,106
2/13/201447.8747.9847.8747.9623,004
2/12/201447.8447.8547.8447.85634
2/11/201447.0047.8147.0047.81790
2/10/201447.1947.1947.1747.17573
2/7/201446.7246.7946.5046.793,530
2/6/201446.1446.3146.1446.311,345
2/5/201445.6945.6945.6845.68445
2/4/201445.6045.9845.6045.98774
2/3/201446.6346.7945.2645.263,494
1/31/201447.7047.7046.5547.071,439
1/30/201447.2347.4247.2347.4217,126
1/29/201447.1147.1246.8546.85600
1/28/201447.2947.3047.2947.30704
1/27/201447.6647.7546.6547.1019,956
1/24/201448.3848.3847.9947.99736
1/23/201449.5049.5048.9949.031,255
1/22/201450.2850.2850.1650.281,934
1/21/201450.2650.2650.2650.2670
1/17/201450.1150.2750.1150.263,655
1/16/201449.7449.9449.7449.941,056
1/15/201449.7949.9749.7949.97460
1/14/201449.1749.5749.1749.571,190
1/13/201449.7049.7048.9048.902,581
1/10/201449.8549.8549.8349.83423
1/9/201450.1750.1750.0050.00941
1/8/201449.7949.9849.7949.989,165
1/7/201450.3450.3450.1750.17384
1/6/201450.1850.1850.1550.151,646
1/3/201449.8649.8649.8649.86217
1/2/201450.2950.2949.5249.611,830
12/31/201350.0650.0650.0650.06686
12/30/201349.9049.9049.6949.7411,390
12/27/201349.9749.9749.9749.97137
12/26/201349.9250.0249.9249.981,295
12/24/201349.3049.7349.3049.73319
12/23/201349.7949.7949.7949.79620
12/20/201349.2749.6249.2049.6215,627
12/19/201349.3949.5049.3949.449,490
12/18/201348.5649.5148.5649.499,742
12/17/201348.9848.9848.3748.371,286
12/16/201348.6248.6948.5548.691,200
12/13/201348.1248.1248.1148.11420
12/12/201348.0048.0048.0048.00535
12/11/201344.8644.8644.8644.860
12/10/201348.3048.3048.3048.30406
12/9/201348.2148.4348.2148.32856
12/6/201348.1048.1948.1048.19373
12/5/201347.4047.5547.4047.461,600
12/4/201347.8847.8847.5647.56547
12/3/201348.6048.6047.8247.871,166
12/2/201348.8448.9148.7148.71495
11/29/201348.3048.3048.3048.30500
11/27/201348.4448.4448.2748.31300
11/26/201348.5048.5048.4448.451,808
11/25/201348.6548.7848.6548.782,017
11/22/201348.2748.5148.2748.512,771
Trading Center