$20.82 +0.03 (%) PwrShr ETF FTII Shs PowerShares KBW High Dividend Yield Financial Portfolio -

May. 27, 2016 | 02:48 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

KBWD historical data

Date Open High Low Close Volume
5/26/201620.8820.8820.7620.7931,017
5/25/201620.6720.8420.6220.8259,962
5/24/201620.4620.6320.4620.6033,860
5/23/201620.3720.4320.2920.3827,174
5/20/201620.2120.3520.2120.3320,673
5/19/201620.3220.3219.9820.1395,188
5/18/201620.4720.6120.3420.4143,644
5/17/201620.5120.7320.4020.4843,884
5/16/201620.5020.6720.5020.5533,390
5/13/201620.5820.6520.4520.4825,753
5/12/201620.9921.0020.6920.8042,133
5/11/201620.8521.0820.8520.9084,358
5/10/201620.7520.8820.6620.8830,707
5/9/201620.6920.7920.6020.6838,985
5/6/201620.5020.6720.4720.6517,101
5/5/201620.5820.7120.5320.6120,871
5/4/201620.6020.7920.5320.6738,518
5/3/201620.8720.8720.5420.6841,511
5/2/201621.1621.1621.0021.0261,240
4/29/201621.1821.2521.0021.1546,427
4/28/201621.2721.3621.1521.1640,965
4/27/201621.3321.4021.2521.3841,512
4/26/201621.2221.3421.1721.3125,590
4/25/201621.1821.2221.0821.2232,249
4/22/201621.1021.2721.1021.2219,383
4/21/201621.3121.3521.0621.1031,012
4/20/201621.2121.3721.1821.3037,242
4/19/201621.0921.2721.0921.2322,305
4/18/201620.9221.1320.8921.0530,092
4/15/201620.9921.0720.9421.0130,308
4/14/201621.3221.4021.2021.2328,712
4/13/201621.1321.3721.0721.3362,148
4/12/201620.7221.0620.7021.04340,776
4/11/201620.6220.8820.6220.7436,364
4/8/201620.5620.7820.5220.5224,735
4/7/201620.5420.6420.3420.4331,399
4/6/201620.5020.7120.4720.6128,387
4/5/201620.5420.5920.4020.4853,895
4/4/201620.8420.8420.5920.5921,998
4/1/201620.6920.8520.5720.8246,739
3/31/201620.6420.8320.6420.7523,014
3/30/201620.7320.8220.5920.6418,128
3/29/201620.3020.6620.1220.6523,421
3/28/201620.4320.4720.2020.3426,795
3/24/201620.2220.4120.0220.3939,227
3/23/201620.6720.7020.2920.2961,072
3/22/201620.6920.8020.5420.7225,052
3/21/201620.6520.8220.6420.7756,019
3/18/201620.6020.7120.5020.6721,111
3/17/201620.1220.5920.1020.5125,829
3/16/201619.8920.1719.8920.1415,317
3/15/201620.0520.0519.7619.8929,455
3/14/201620.3520.3720.1220.3131,839
3/11/201619.9620.3819.9620.3640,131
3/10/201620.0420.0419.6319.8337,611
3/9/201619.9720.0519.7619.9429,890
3/8/201620.2920.2919.7919.9435,125
3/7/201620.0020.3819.9520.3535,597
3/4/201620.0020.2719.9920.0323,588
3/3/201619.5419.9519.5419.9227,759
3/2/201619.2119.5019.1519.5027,466
3/1/201619.3319.3819.1019.1943,421
2/29/201619.1219.3619.1219.3022,220
2/26/201619.0219.3218.9919.10348,840
2/25/201618.5618.7818.5118.7629,965
2/24/201618.3818.5317.9618.5242,108
2/23/201618.5918.6218.4918.5521,728
2/22/201618.4918.6918.4918.6240,672
2/19/201618.3918.4518.2318.3727,432
2/18/201618.4918.5118.3318.4548,154
2/17/201618.1718.5718.1718.4645,511
2/16/201617.7318.0517.7218.0255,996
2/12/201617.1917.5417.1717.5139,523
2/11/201617.3717.3717.0717.2092,998
2/10/201617.8417.9817.6617.6652,221
2/9/201618.0318.0617.7017.8293,517
2/8/201618.4718.4718.0418.24269,793
2/5/201618.7518.8018.6018.6230,594
2/4/201618.5418.9518.5418.8049,495
2/3/201618.3818.6218.0818.5771,852
2/2/201618.5318.6618.2518.3131,435
2/1/201618.7418.8218.5718.6942,256
1/29/201618.4018.8118.4018.8144,971
1/28/201618.3618.6818.2618.3470,820
1/27/201618.2318.5118.0918.1958,959
1/26/201617.7918.3017.7918.2355,856
1/25/201618.2118.2117.6717.6873,093
1/22/201617.8918.3917.8918.2665,478
1/21/201617.6218.1017.5517.6992,242
1/20/201617.5917.7416.6817.57205,704
1/19/201618.4118.4117.6617.75171,246
1/15/201618.4118.4317.7518.24131,513
1/14/201618.9419.1318.5418.951,346,350
1/13/201619.7019.7618.7818.92122,770
1/12/201620.0420.0719.3819.67115,702
1/11/201620.1920.2119.8319.95131,431
1/8/201620.5720.5720.0920.1182,209
1/7/201620.7720.8120.4120.4357,962
1/6/201620.9421.1820.9421.0349,338
1/5/201621.0121.2320.8921.1556,059
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center