PwrShr ETF FTII Shs PowerShares KBW Capital Markets Portfolio $51.33

up +0.15


29/8/2014 10:59 AM  |  NYSEARCA : KBWC
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

KBWC historical data

Date Open High Low Close Volume
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
5/27/201447.2547.2547.2547.250
5/23/201447.2547.2547.2547.25391
5/22/201447.0047.0047.0047.000
5/21/201446.9447.0046.9447.007,300
5/20/201445.9645.9645.9645.96370
5/19/201446.5046.7346.5046.73303
5/16/201446.0046.2846.0046.28461
5/15/201446.0246.0246.0246.02215
5/13/201447.9247.9247.9247.92500
5/12/201447.7448.0247.7448.0210,099
5/8/201446.6346.6346.6346.630
5/7/201446.6946.6946.6346.63415
5/6/201446.9346.9346.7546.75797
5/5/201448.8048.8046.9247.331,088
5/2/201447.8247.8247.8247.82419
5/1/201447.3047.3047.3047.30155
4/30/201447.3047.3047.3047.30275
4/29/201447.2747.2747.2747.27400
4/28/201447.0547.0546.2746.27650
4/25/201447.3747.3747.2847.29965
4/24/201448.2348.2348.2348.231,053
4/23/201447.8947.8947.8847.88513
4/22/201448.0048.0048.0048.00563
4/21/201447.1847.1847.1847.1898
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
Trading Center