POWERSHARES KBW HI DIV YIELD F $26.34

down -0.13


21/5/2013 03:21 PM  |  NYSEARCA : KBWD  |  Industries :
Type:

KBWD historical data

Date Open High Low Close Volume
5/20/2013 26.58 26.58 26.42 26.47 2400
5/17/2013 26.46 26.55 26.40 26.55 1242
5/16/2013 26.25 26.41 26.21 26.34 1039
5/15/2013 26.16 26.25 25.98 26.22 1026
5/14/2013 26.20 26.37 26.20 26.35 853
5/13/2013 26.74 26.74 26.14 26.23 701
5/10/2013 26.50 26.51 26.32 26.39 666
5/9/2013 26.73 26.73 26.45 26.45 705
5/8/2013 26.47 26.64 26.47 26.64 812
5/7/2013 26.36 26.54 26.31 26.54 1263
5/6/2013 25.99 26.30 25.99 26.29 877
5/3/2013 26.34 26.44 26.19 26.26 794
5/2/2013 26.14 26.37 26.14 26.34 435
5/1/2013 26.51 26.56 26.10 26.12 970
4/30/2013 26.40 26.56 26.30 26.56 934
4/29/2013 26.22 26.40 26.12 26.37 963
4/26/2013 26.06 26.10 25.96 26.06 1050
4/25/2013 26.10 26.16 26.02 26.05 967
4/24/2013 26.02 26.09 25.94 26.06 516
4/23/2013 25.89 26.02 25.86 26.02 454
4/22/2013 25.70 25.81 25.45 25.76 1420
4/19/2013 25.42 25.63 25.38 25.61 1233
4/18/2013 25.51 25.57 25.34 25.45 692
4/17/2013 25.71 25.74 25.31 25.45 740
4/16/2013 25.73 25.81 25.61 25.81 745
4/15/2013 26.01 26.01 25.36 25.41 1086
4/12/2013 26.26 26.32 26.16 26.28 650
4/11/2013 26.43 26.44 26.34 26.36 446
4/10/2013 26.26 26.39 26.24 26.38 812
4/9/2013 26.38 26.38 26.14 26.18 670
4/8/2013 26.12 26.29 26.04 26.26 1015
4/5/2013 25.97 26.11 25.62 26.10 646
4/4/2013 25.86 26.07 25.82 26.07 484
4/3/2013 26.29 26.31 25.83 25.86 1042
4/2/2013 26.10 26.40 26.10 26.26 1086
4/1/2013 25.95 26.04 25.66 25.79 3369
3/28/2013 26.04 26.04 25.87 25.99 537
3/27/2013 25.94 26.01 25.79 26.00 1045
3/26/2013 25.93 25.98 25.82 25.97 672
3/25/2013 26.40 26.40 25.79 25.85 920
3/22/2013 25.88 25.89 25.73 25.88 897
3/21/2013 25.77 25.85 25.66 25.72 715
3/20/2013 25.71 25.75 25.58 25.75 685
3/19/2013 25.76 25.79 25.49 25.58 860
3/18/2013 25.83 25.88 25.56 25.74 1039
3/15/2013 25.85 25.90 25.72 25.86 944
3/14/2013 25.76 25.94 25.75 25.92 712
3/13/2013 25.61 25.66 25.43 25.66 435
3/12/2013 25.43 25.56 25.40 25.52 689
3/11/2013 25.39 25.50 25.39 25.46 694
3/8/2013 25.30 25.42 25.30 25.40 817
3/7/2013 25.24 25.31 25.17 25.28 928
3/6/2013 25.36 25.41 25.16 25.20 817
3/5/2013 25.21 25.36 25.21 25.34 937
3/4/2013 25.09 25.16 24.98 25.16 602
3/1/2013 25.08 25.13 24.89 25.09 555
2/28/2013 25.23 25.25 25.01 25.16 361
2/27/2013 25.00 25.15 24.95 25.08 435
2/26/2013 24.81 24.91 24.69 24.88 441
2/25/2013 25.13 25.15 24.75 24.75 432
2/22/2013 24.91 25.05 24.88 25.00 1118
2/21/2013 25.01 25.01 24.76 24.84 1584
2/20/2013 25.33 25.38 25.04 25.06 1140
2/19/2013 25.34 25.40 25.26 25.33 879
2/15/2013 25.21 25.37 25.14 25.34 928
2/14/2013 25.34 25.36 25.24 25.35 745
2/13/2013 25.26 25.35 25.20 25.34 503
2/12/2013 25.10 25.21 24.98 25.19 821
2/11/2013 25.05 25.05 24.94 25.01 1267
2/8/2013 24.91 24.97 24.81 24.95 769
2/7/2013 25.08 25.08 24.73 24.82 908
2/6/2013 24.96 25.09 24.87 25.08 584
2/5/2013 24.97 25.07 24.93 25.01 678
2/4/2013 25.15 25.15 24.87 24.89 1071
2/1/2013 24.93 25.07 24.93 25.06 987
1/31/2013 24.81 24.90 24.67 24.89 498
1/30/2013 24.75 24.88 24.62 24.70 733
1/29/2013 24.62 24.76 24.60 24.76 780
1/28/2013 24.67 24.69 24.52 24.65 931
1/25/2013 24.56 24.65 24.45 24.60 1066
1/24/2013 24.62 24.71 24.51 24.55 770
1/23/2013 24.74 24.81 24.61 24.63 1178
1/22/2013 24.70 24.77 24.56 24.77 727
1/18/2013 24.44 24.55 24.32 24.54 841
1/17/2013 24.30 24.45 24.28 24.42 757
1/16/2013 24.17 24.22 24.12 24.21 574
1/15/2013 24.23 24.23 24.06 24.19 508
1/14/2013 24.35 24.35 24.24 24.34 623
1/11/2013 24.25 24.30 24.20 24.25 1169
1/10/2013 24.46 24.46 24.20 24.28 684
1/9/2013 24.42 24.42 24.25 24.26 1088
1/8/2013 24.18 24.24 24.13 24.20 833
1/7/2013 24.32 24.32 24.12 24.17 865
1/4/2013 23.98 24.26 23.98 24.26 621
1/3/2013 23.84 24.05 23.84 23.98 1120
1/2/2013 23.62 23.83 23.52 23.83 817
12/31/2012 23.01 23.20 22.85 23.14 2619
12/28/2012 22.88 23.02 22.81 22.93 539
12/27/2012 23.30 23.30 22.75 22.93 444
12/26/2012 23.14 23.26 23.13 23.14 623
Marketplace
Trading Center