$47.71 0.00 (%) PwrShr ETF FTII Shs PowerShares KBW Capital Markets Portfolio - NYSEARCA

Oct. 16, 2014 | 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
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
8/29/201451.2751.3651.2551.331,200
8/28/201451.0151.1851.0151.183,283
8/27/201451.2651.3151.2651.272,264
8/26/201451.3951.3951.3951.390
8/25/201451.3751.3951.3751.39787
8/22/201450.4850.4850.4850.480
8/21/201449.7949.7949.7949.790
8/20/201449.7949.7949.7949.790
8/19/201449.7949.7949.7949.790
8/18/201449.7049.8449.7049.794,781
8/15/201449.3949.3949.3949.390
8/14/201449.3449.3949.3449.391,406
8/13/201449.3349.3349.3349.33100
8/12/201449.3049.3049.3049.300
8/11/201449.2849.4549.2849.302,382
8/8/201448.4048.4048.4048.400
8/7/201448.4048.4048.4048.40195
8/6/201448.9248.9248.9248.92100
8/5/201448.4748.4748.4748.470
8/4/201448.4748.4748.4748.470
8/1/201448.3248.4748.3248.475,212
7/31/201450.2150.2150.2150.210
7/30/201450.2150.2150.2150.210
7/29/201450.0650.2150.0650.211,227
7/28/201449.8149.9549.4449.953,872
7/25/201449.8049.8249.8049.821,150
7/24/201449.7550.0349.7550.031,358
7/23/201449.5249.5249.5249.520
7/22/201449.5249.5249.5249.52967
7/21/201449.0049.0049.0049.000
7/18/201449.0049.0049.0049.00275
7/17/201449.0949.0949.0949.090
7/16/201449.0449.0949.0449.091,217
7/15/201449.2049.2048.8148.841,048
7/14/201449.0049.0048.9448.94974
7/11/201448.6448.6448.6448.640
7/10/201448.6448.6448.6448.640
7/9/201448.5848.6948.5848.641,004
7/8/201448.5048.5648.5048.56888
7/7/201449.5749.5749.4349.43497
7/3/201449.7149.7149.6949.69730
7/2/201449.2949.2949.2949.290
7/1/201448.8049.2948.8049.29482
6/30/201448.5948.5948.5948.590
6/27/201448.5048.7548.5048.59974
6/26/201449.0049.0048.3348.41837
6/25/201449.1049.1049.1049.100
6/24/201449.1049.1049.1049.10120
6/20/201448.8648.9648.8648.961,548
6/19/201449.1049.1049.0049.041,421
6/18/201449.3749.3749.3749.371,113
6/17/201447.9849.1747.9849.143,592
6/16/201448.2848.2848.2848.280
6/13/201448.2848.2848.2848.28219
6/12/201448.1548.1548.1548.150
6/11/201448.2248.2248.1548.1512,203
6/10/201448.6048.6248.6048.62718
6/9/201448.8748.9148.8748.89300
6/6/201448.7948.7948.7948.79410
6/5/201448.2248.2948.2248.291,310
6/4/201447.7847.8947.7847.8949,756
6/3/201447.6647.6647.6647.660
6/2/201447.6647.6647.6647.660
5/30/201447.5947.8947.5947.66844
5/29/201447.7447.7447.5447.54650
5/28/201447.6447.6447.6447.64352
  • Showing 1-100 of 742 items
  • 1
  • 2
  • 3
  • ...
  • 8
  • >>
Trading Center