$23.33 +0.19 (%) PwrShr ETF FTII Shs PowerShares KBW High Dividend Yield Financial Portfolio - NASDAQ

Jan. 20, 2017 | 04:00 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
1/20/201723.1823.3323.1823.3338,035
1/19/201723.3523.3523.1323.1453,286
1/18/201723.2023.2823.1923.2443,061
1/17/201723.4623.4623.2023.24130,801
1/13/201723.3823.4723.2723.3059,000
1/12/201723.7223.7223.3223.4759,368
1/11/201723.5223.7323.4923.7082,499
1/10/201723.4923.5323.3523.5246,168
1/9/201723.6323.6323.3523.4439,185
1/6/201723.7323.7323.5723.5949,509
1/5/201723.8123.8123.5223.6545,519
1/4/201723.5023.8323.3823.8159,730
1/3/201723.1123.3923.0523.3658,241
12/30/201623.1323.1722.9622.9938,693
12/29/201622.7923.0922.7923.0435,962
12/28/201623.0823.0822.8322.8731,720
12/27/201623.1623.1923.0223.0938,992
12/23/201623.2023.2023.0223.0845,910
12/22/201623.1723.2723.0623.1856,240
12/21/201623.2623.2923.1223.2353,993
12/20/201623.3123.3123.1223.2554,087
12/19/201623.0023.1822.9223.1853,268
12/16/201622.8823.1022.7822.8839,260
12/15/201623.0223.0522.7522.7872,984
12/14/201623.4723.4923.1623.1977,902
12/13/201623.8723.8723.3823.4161,607
12/12/201623.9823.9823.5423.62111,426
12/9/201623.9823.9823.8523.9476,112
12/8/201623.8623.9723.7023.9459,770
12/7/201623.6423.7823.4423.7459,309
12/6/201623.3423.4923.2023.4767,429
12/5/201623.0623.2422.9923.2480,873
12/2/201623.0023.0522.8522.9137,386
12/1/201623.1723.2022.9423.0461,313
11/30/201623.3323.3922.9423.07118,619
11/29/201623.0723.2523.0723.1637,557
11/28/201623.2323.2923.0923.0987,584
11/25/201623.1123.2323.0823.2333,075
11/23/201623.1623.1923.0523.1047,615
11/21/201623.0823.0822.9423.0166,808
11/18/201622.8022.9022.7122.9064,961
11/17/201622.7422.7722.6522.72137,158
11/16/201622.5522.6722.5522.6298,614
11/15/201622.4422.6222.2922.6148,131
11/14/201622.8122.8922.5322.57121,257
11/11/201622.3922.7922.3122.7791,235
11/10/201622.2722.6222.1922.46106,674
11/9/201621.1922.2421.1022.14185,132
11/8/201621.5621.6221.4521.5626,220
11/7/201621.4621.5821.4221.5229,538
11/4/201621.1321.3321.1021.2147,320
11/3/201621.1921.2621.0621.1050,116
11/2/201621.2921.3321.1021.12181,833
11/1/201621.6221.6221.2121.2899,524
10/31/201621.6721.6721.4721.4881,484
10/28/201621.6221.6821.4121.5428,917
10/27/201621.8621.8621.5521.5721,787
10/26/201621.9321.9721.8021.8522,741
10/25/201621.9122.0021.8521.9832,684
10/24/201621.7421.9221.7421.9028,597
10/21/201621.5221.7121.5221.7018,648
10/20/201621.6121.6521.4821.6021,987
10/19/201621.5021.6721.5021.6237,811
10/18/201621.4721.5821.3921.5028,466
10/17/201621.4521.4921.3421.3757,799
10/14/201621.5721.6221.4321.4944,780
10/13/201621.5221.6621.4221.6142,255
10/12/201621.5621.8021.5621.7026,151
10/11/201621.6621.7321.5221.6031,139
10/10/201621.7421.8721.6421.7428,816
10/7/201621.6221.7321.5321.6544,987
10/6/201621.7921.7921.5421.6378,501
10/5/201621.7821.8721.7621.7946,151
10/4/201621.9721.9721.5821.6781,206
10/3/201622.0122.0121.8721.9261,632
9/30/201621.9222.0921.8922.01100,007
9/29/201622.0722.1021.8821.8934,844
9/28/201621.9922.0621.8422.0443,047
9/27/201621.8721.9621.8321.8833,434
9/26/201622.0022.1021.8421.8563,755
9/23/201622.0622.1722.0422.1020,785
9/22/201622.0122.1421.9922.1145,806
9/21/201621.9321.9821.7321.9427,900
9/20/201621.9121.9521.8221.8223,263
9/19/201621.7722.0321.7521.8228,258
9/16/201621.7321.7921.5521.7133,942
9/15/201621.6021.8521.5821.7837,725
9/14/201621.8821.8821.7021.7744,892
9/13/201622.0122.0121.7121.8040,866
9/12/201621.9222.1621.6622.0969,606
9/9/201622.5222.5222.0122.0185,110
9/8/201622.6622.6622.5622.6060,005
9/7/201622.4622.6422.4622.6396,194
9/6/201622.5022.5822.3022.4536,741
9/2/201622.2722.4422.2222.4431,249
9/1/201622.3122.3122.0022.19153,218
8/31/201622.3322.3622.1522.2940,907
8/30/201622.2322.3422.2022.3327,531
8/29/201622.1022.2322.1022.1836,370
8/26/201622.2122.2421.9522.0734,806
  • Showing 1-100 of 1,251 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center