$53.00 -0.54 (%) PwrShr ETF FTII Shs PowerShares KBW Capital Markets Portfolio - NYSEARCA

Jan. 27, 2015 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

KBWC historical data

Date Open High Low Close Volume
1/26/201553.2753.5453.2753.54594
1/23/201553.9553.9553.9553.950
1/22/201552.9853.9552.9853.95725
1/21/201551.8551.8551.8551.850
1/20/201552.3052.3051.3951.852,062
1/16/201551.7751.8951.7751.891,003
1/15/201552.0052.0051.6651.66547
1/14/201552.9852.9852.3052.351,883
1/13/201553.7153.7153.0053.08886
1/12/201553.4253.5253.4253.52581
1/9/201553.9554.0953.9454.0311,941
1/8/201554.5054.5054.5054.50147
1/6/201553.7553.7552.8152.81748
1/5/201554.4154.4153.8953.89807
1/2/201554.7854.7854.7854.78315
12/31/201455.2755.2755.2755.27436
12/30/201455.7455.7755.7455.77499
12/29/201456.0156.0156.0156.01100
12/26/201456.1256.2656.0856.202,640
12/24/201456.5556.5556.5556.550
12/23/201456.5556.5556.5556.55232
12/22/201455.7355.7355.7255.72514
12/19/201455.5555.5555.4555.45530
12/18/201455.3455.4455.3455.44870
12/17/201453.3253.3253.3253.320
12/16/201453.3253.3253.3253.32138
12/15/201454.0054.0053.5553.70435
12/12/201455.1455.1454.0054.001,050
12/11/201455.6955.6955.6955.690
12/10/201455.6955.6955.6955.69597
12/9/201456.2656.2655.6655.672,192
12/8/201455.9056.4655.9056.18930
12/5/201455.9255.9255.9155.91217
12/4/201454.9754.9754.9754.970
12/3/201454.4154.4154.4154.410
12/2/201454.4154.4154.4154.41122
12/1/201454.6054.6054.6054.600
11/28/201454.6054.6054.6054.60475
11/26/201454.1054.1054.1054.10159
11/25/201454.4654.4654.4654.46150
11/24/201454.0854.0854.0854.080
11/21/201454.0854.0854.0854.082,358
11/20/201453.6653.6653.6653.660
11/19/201453.4253.6653.3553.662,797
11/18/201453.8653.8653.7453.746,640
11/17/201454.0654.0654.0654.060
11/14/201454.0854.0854.0654.06520
11/13/201454.0854.0854.0854.08100
11/12/201453.7654.2253.7654.141,898
11/11/201454.4154.4154.4154.41100
11/10/201454.4754.4754.3954.47862
11/7/201453.9553.9553.9553.950
11/6/201453.9553.9553.9553.95225
11/5/201453.7053.7053.4653.563,008
11/4/201452.9153.2752.9153.271,415
11/3/201452.8152.8152.8152.810
10/31/201452.6852.8352.6852.81641
10/30/201452.1852.1852.1852.18188
10/29/201451.5551.5551.5551.55108
10/28/201450.8050.8050.8050.800
10/27/201450.6350.8050.6350.80300
10/24/201450.8050.8950.8050.894,600
10/23/201450.1550.1550.1550.15236
10/22/201449.8949.8949.8949.89516
10/21/201449.8750.2049.8450.20982
10/20/201448.6549.0548.6548.951,511
10/17/201447.7147.7147.7147.710
10/16/201447.7147.7147.7147.71100
10/15/201446.8748.0046.6048.0012,968
10/14/201448.1848.2948.1848.291,056
10/13/201449.2849.2849.2849.28109
10/10/201449.9149.9149.5049.713,869
10/9/201451.0251.0249.8749.922,371
10/8/201450.6550.6550.6550.650
10/7/201450.6550.6550.6550.65442
10/6/201451.7751.7751.7751.77592
10/3/201451.0651.0651.0651.060
10/2/201451.0651.0651.0651.06250
10/1/201450.7650.7650.7450.744,211
9/30/201451.5751.5751.5751.570
9/29/201451.5751.5751.5751.573,607
9/26/201450.9950.9950.9950.990
9/25/201450.9950.9950.9950.99915
9/24/201451.7251.7251.7251.720
9/23/201451.7251.7251.7251.721,862
9/22/201452.2052.2051.8151.812,235
9/19/201453.0553.0552.4352.517,163
9/18/201452.9153.1052.9153.07708
9/17/201452.1752.1752.1752.17110
9/16/201451.8851.9051.8851.887,275
9/15/201451.8251.8251.8251.820
9/12/201451.9351.9451.8051.821,731
9/11/201451.4251.4751.4251.47200
9/10/201451.4151.4151.4151.410
9/9/201451.4151.4151.4151.410
9/8/201450.9751.4151.4151.4139
9/5/201451.4151.4150.8850.972,901
9/4/201451.4551.4551.4551.450
9/3/201451.4551.4551.4551.450
9/2/201451.4551.4551.4451.455,077
  • Showing 1-100 of 808 items
  • 1
  • 2
  • 3
  • ...
  • 9
  • >>
Trading Center