POWERSHARES KBW CAPITAL MARKET $41.25

down -0.08


24/5/2013 04:24 PM  |  NYSEARCA : KBWC  |  Industries :
Type:

KBWC historical data

Date Open High Low Close Volume
5/24/2013 40.98 41.25 40.98 41.25 18
5/23/2013 41.10 41.33 41.10 41.33 16
5/22/2013 42.55 42.55 41.56 41.56 49
5/21/2013 42.45 42.48 42.32 42.32 12
5/20/2013 42.00 42.46 42.00 42.24 71
5/17/2013 41.82 42.19 41.80 42.18 19
5/16/2013 41.84 41.84 41.56 41.59 10
5/15/2013 41.27 41.72 41.27 41.55 32
5/14/2013 41.11 41.42 41.11 41.32 709
5/13/2013 40.41 40.50 40.32 40.50 9
5/10/2013 39.91 40.30 39.89 40.30 6
5/9/2013 39.75 40.10 39.75 40.05 13
5/8/2013 39.59 39.62 39.59 39.62 13
5/7/2013 39.64 39.67 39.54 39.65 1276
5/6/2013 39.72 39.72 39.36 39.40 13
5/3/2013 39.27 39.44 39.27 39.44 15
5/2/2013 38.55 38.55 38.55 38.55 1
5/1/2013 38.57 38.57 38.44 38.47 4
4/30/2013 38.89 38.89 38.34 38.63 18
4/29/2013 38.16 38.25 38.15 38.25 4
4/26/2013 37.87 37.87 37.87 37.87 1
4/25/2013 38.03 38.07 38.03 38.07 4
4/24/2013 37.84 38.10 37.84 38.03 16
4/23/2013 36.40 38.20 36.40 37.98 13
4/22/2013 37.16 37.44 37.10 37.44 9
4/19/2013 37.07 37.09 37.07 37.08 20
4/18/2013 36.84 37.00 36.84 36.99 25
4/17/2013 37.62 37.62 37.33 37.51 12
4/16/2013 38.19 38.26 38.00 38.26 6
4/15/2013 39.09 39.09 38.37 38.37 1616
4/12/2013 39.44 39.44 39.44 39.44 0
4/11/2013 39.31 39.65 39.31 39.44 63
4/10/2013 39.15 39.28 39.15 39.26 31
4/9/2013 38.34 38.53 38.27 38.53 40
4/8/2013 37.51 39.41 37.51 39.41 1631
4/5/2013 37.57 37.72 37.30 37.72 24
4/4/2013 38.00 38.00 38.00 38.00 1
4/3/2013 38.23 38.23 38.22 38.22 8
4/2/2013 38.75 38.86 38.70 38.76 53
4/1/2013 39.58 39.58 38.78 38.83 46
3/28/2013 39.28 39.36 39.27 39.32 37
3/27/2013 39.51 39.51 38.91 39.21 25
3/26/2013 38.98 39.20 38.98 39.20 21
3/25/2013 39.90 39.90 38.96 39.05 75
3/22/2013 39.20 39.31 39.14 39.16 16
3/21/2013 39.57 39.57 39.20 39.20 52
3/20/2013 39.93 39.98 39.74 39.92 1357
3/19/2013 40.00 40.00 39.41 39.41 13
3/18/2013 39.90 39.97 39.83 39.97 16
3/15/2013 40.30 40.37 40.09 40.37 16
3/14/2013 40.40 40.40 40.23 40.23 15
3/13/2013 39.86 40.05 39.72 40.05 28
3/12/2013 41.45 41.45 39.62 39.71 13
3/11/2013 39.78 39.98 39.78 39.98 40
3/8/2013 39.82 39.82 39.72 39.80 99
3/7/2013 39.67 39.69 39.62 39.62 15
3/6/2013 39.60 39.60 39.29 39.48 21
3/5/2013 38.99 39.32 38.99 39.30 16
3/4/2013 38.18 38.61 38.18 38.61 17
3/1/2013 37.78 38.24 37.78 38.24 14
2/28/2013 38.64 38.64 38.44 38.45 13
2/27/2013 38.25 38.47 38.18 38.41 14
2/26/2013 37.73 37.85 37.70 37.85 26
2/25/2013 38.78 39.11 38.00 38.00 27
2/22/2013 38.21 38.80 38.00 38.72 10
2/21/2013 38.41 38.42 38.31 38.31 21
2/20/2013 39.46 39.46 39.00 39.00 109
2/19/2013 39.45 39.61 39.26 39.61 147
2/15/2013 39.32 39.33 39.12 39.25 37
2/14/2013 39.19 39.37 39.19 39.37 18
2/13/2013 39.49 39.49 38.94 38.94 22
2/12/2013 39.62 39.62 38.90 38.94 148
2/11/2013 38.51 38.60 38.51 38.57 111
2/8/2013 38.65 38.65 38.51 38.51 25
2/7/2013 38.63 38.63 38.15 38.35 21
2/6/2013 38.21 38.24 37.99 38.24 54
2/5/2013 38.11 38.24 37.84 38.21 1360
2/4/2013 38.11 38.11 37.65 37.65 11
2/1/2013 38.02 38.11 38.02 38.11 16
1/31/2013 37.47 37.47 37.47 37.47 0
1/30/2013 37.37 37.49 37.37 37.47 19
1/29/2013 37.14 37.42 37.06 37.42 88
1/28/2013 37.03 37.92 37.00 37.15 254
1/25/2013 36.88 37.06 36.88 37.06 21
1/24/2013 36.83 37.02 36.72 36.75 32
1/23/2013 36.68 36.68 36.57 36.65 10
1/22/2013 36.67 36.78 36.32 36.76 131
1/18/2013 36.00 36.30 36.00 36.30 144
1/17/2013 35.37 35.37 35.37 35.37 0
1/16/2013 35.26 35.37 35.26 35.37 14
1/15/2013 35.30 35.30 35.30 35.30 1
1/14/2013 35.23 35.23 35.23 35.23 0
1/11/2013 35.23 35.33 35.09 35.23 96
1/10/2013 34.68 34.68 34.68 34.68 0
1/9/2013 34.67 34.68 34.67 34.68 63
1/8/2013 34.39 34.44 34.39 34.44 35
1/7/2013 34.68 34.69 34.54 34.62 129
1/4/2013 32.72 32.72 32.72 32.72 0
1/3/2013 32.72 32.72 32.72 32.72 0
1/2/2013 32.72 32.72 32.72 32.72 0
Marketplace
Trading Center