$17.45 +0.25 (%) PwrShr ETF FTII Shs PowerShares KBW High Dividend Yield Financial Portfolio - NYSEARCA

Feb. 12, 2016 | 02:45 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

KBWD historical data

Date Open High Low Close Volume
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
1/4/201620.7720.9720.4920.97186,254
12/31/201521.0121.2020.9421.00101,582
12/30/201521.3521.3521.0621.06158,483
12/29/201521.4521.5121.2021.35165,266
12/28/201521.6021.6021.2721.3763,814
12/24/201521.6821.7521.6721.6822,076
12/23/201521.4821.6521.4821.6363,707
12/22/201521.2321.4421.1921.3783,755
12/21/201521.4521.4521.0121.2372,750
12/18/201521.7321.7421.3821.4151,944
12/17/201521.8221.9121.6721.7646,462
12/16/201521.6021.8521.5421.8034,175
12/15/201521.1621.6021.1621.5157,524
12/14/201521.4721.5321.0521.18164,331
12/11/201521.8421.8921.4221.5070,375
12/10/201521.9822.1821.9822.0444,354
12/9/201522.1322.3321.9321.9748,618
12/8/201522.2322.2422.0822.1538,565
12/7/201522.7422.7422.3222.3853,015
12/4/201522.5522.7622.5522.7332,371
12/3/201522.8222.8222.5022.5235,840
12/2/201523.0423.0422.7122.7529,538
12/1/201522.9823.0922.9423.0236,483
11/30/201522.8622.9422.8122.9148,511
11/27/201522.7522.8522.7022.8113,355
11/25/201522.6822.7322.5722.7043,949
11/24/201522.4722.6522.4022.6237,900
11/23/201522.4422.5922.4322.5435,278
11/20/201522.3922.4822.3722.4323,381
11/19/201522.3122.3922.3022.3640,187
11/18/201522.1322.3022.1222.3041,705
11/17/201522.2322.3422.0722.0848,440
11/16/201521.8922.1921.8522.1961,126
11/13/201522.0322.0921.8021.9064,387
11/12/201522.3922.3922.1622.1662,215
11/11/201522.6022.6022.4522.5076,027
11/10/201522.4022.5622.4022.5325,113
11/9/201522.6722.6722.3422.4328,666
11/6/201522.6222.6922.4822.6957,772
11/5/201522.3522.6022.3522.5856,911
11/4/201522.4422.4622.2722.3445,732
11/3/201522.5722.5722.3422.4436,563
10/30/201522.6922.6922.3422.4045,959
10/29/201522.8122.8222.6222.6530,211
10/28/201522.4622.9222.4022.9246,840
10/27/201522.7922.8222.3822.4452,437
10/26/201523.0123.0322.8422.8763,560
10/23/201523.0123.0422.8723.0120,770
10/22/201522.8023.0022.7722.8964,027
10/21/201522.9622.9822.7022.7037,465
10/20/201522.7522.9122.7422.8967,550
10/19/201522.7422.8322.7022.7529,230
10/16/201522.7622.8222.6722.7933,104
10/15/201522.4722.7022.3322.7034,322
10/14/201522.7522.8322.5022.5040,889
10/13/201522.9423.0222.7622.7688,837
10/12/201522.9723.0222.9222.9940,764
10/9/201523.1223.1222.9322.9444,521
10/8/201522.9223.0822.9023.0668,942
10/7/201522.6622.9322.5922.9332,728
10/6/201522.5322.6122.5022.5838,857
10/5/201522.1422.5622.1422.5543,054
10/2/201521.9522.0321.6822.02166,347
10/1/201521.9622.1321.8522.1355,607
9/30/201521.8021.9721.7021.9542,188
9/29/201521.9421.9421.5821.6354,345
9/28/201522.3322.3321.8621.9443,520
9/25/201522.6322.6322.4322.4432,961
9/24/201522.3722.5122.2822.4729,375
9/23/201522.4622.5822.3722.4331,504
9/22/201522.4322.5222.3822.4232,995
9/21/201522.5222.6722.5222.6576,221
9/18/201522.5622.6522.3922.4241,251
  • Showing 1-100 of 1,251 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center