$57.79 +0.30 (%) PwrShr ETF FTII Shs PowerShares KBW Capital Markets Portfolio - NYSEARCA

May. 22, 2015 | 01:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

KBWC historical data

Date Open High Low Close Volume
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
4/8/201555.7655.8955.7555.891,051
4/7/201556.1056.1055.9155.91371
4/6/201555.8555.8555.2255.83722
4/2/201555.9255.9255.8055.80753
4/1/201555.6655.6655.6655.66150
3/31/201556.1556.1556.1556.150
3/30/201556.1056.1556.1056.15683
3/27/201553.3255.4753.3255.471,746
3/26/201554.9955.6354.9955.38796
3/25/201555.9855.9855.2655.26855
3/24/201556.4256.4856.2856.28834
3/23/201556.8556.8556.6456.64676
3/20/201556.3056.3056.3056.30108
3/19/201556.1756.1755.9855.98931
3/18/201557.0757.0757.0757.070
3/17/201557.0757.0757.0757.07205
3/16/201556.5156.7556.5156.741,110
3/13/201555.9355.9355.9355.93300
3/11/201555.0455.0455.0455.04419
3/10/201554.7555.0254.7555.02476
3/9/201555.4255.4255.4255.420
3/6/201555.9955.9955.4255.421,370
3/5/201555.6155.6155.6155.61356
3/4/201555.8455.8455.8455.840
3/3/201555.8455.8455.8455.84293
3/2/201555.5755.5755.5755.57200
2/27/201556.0056.0055.5755.57899
2/26/201556.0456.0456.0456.041,067
2/25/201556.3156.3156.1556.19389
2/24/201555.8955.8955.8955.890
2/23/201555.9555.9655.8955.89644
2/20/201555.8955.8955.8955.89254
2/19/201555.6655.9055.6655.90504
2/18/201556.2256.2255.5855.581,541
2/17/201556.0156.2356.0156.162,325
2/13/201556.0056.0055.8455.911,303
2/12/201555.6656.0655.6655.971,145
2/11/201555.4755.5355.2555.462,316
2/10/201554.8555.0454.8555.00791
2/9/201555.2555.2554.6254.622,510
2/6/201555.1155.6355.1155.251,210
2/5/201554.5454.5854.5054.501,147
2/4/201553.4153.4153.4153.410
2/3/201553.3753.4153.3753.41457
2/2/201552.0052.2952.0052.291,595
1/30/201552.3252.3252.3252.320
1/29/201551.9551.9551.9551.950
1/28/201553.0253.0251.9551.95987
1/27/201553.0453.3052.9253.00651
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
  • Showing 1-100 of 889 items
  • 1
  • 2
  • 3
  • ...
  • 9
  • >>
Trading Center