$22.01 +0.12 (%) PwrShr ETF FTII Shs PowerShares KBW High Dividend Yield Financial Portfolio - NYSE ARCA

Sep. 30, 2016 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

KBWD historical data

Date Open High Low Close Volume
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
8/25/201622.1522.1822.1022.1020,608
8/24/201622.1822.2422.1022.1345,364
8/23/201622.0822.2622.0822.1857,922
8/22/201622.0822.0821.9222.0431,185
8/19/201622.0022.0321.9222.0263,093
8/18/201621.8922.0521.8922.0139,406
8/17/201621.9421.9421.7621.8635,915
8/16/201621.9521.9821.9021.9044,546
8/15/201622.0222.0221.9221.9940,827
8/12/201622.0622.1422.0622.1253,591
8/11/201622.1122.1622.0222.1053,113
8/10/201622.2322.2322.0222.1035,486
8/9/201622.1022.1822.0522.1725,647
8/8/201622.2622.2622.0822.0840,428
8/5/201621.9222.2321.9022.1463,692
8/4/201621.8321.8921.7521.8712,058
8/3/201621.5621.8521.5621.8535,664
8/2/201621.7621.7721.5221.5626,883
8/1/201621.7921.8821.6921.8045,879
7/29/201621.6921.7921.6821.7760,218
7/28/201621.7121.7321.6121.7023,489
7/27/201621.6121.7121.6121.7029,841
7/26/201621.5921.6521.5321.6137,162
7/25/201621.5421.6121.5421.5728,044
7/22/201621.4921.6621.4721.6322,383
7/21/201621.5521.5821.4721.5015,870
7/20/201621.5121.5821.4021.5639,662
7/19/201621.4121.4921.2721.4634,491
7/18/201621.3321.4321.2921.4125,179
7/15/201621.3321.3321.1921.3151,556
7/14/201621.4921.5121.3721.4031,274
7/13/201621.5021.5021.3121.3937,296
7/12/201621.3321.4821.3321.4447,000
7/11/201621.0321.2221.0121.1938,699
7/8/201620.8521.0220.8520.9144,628
7/7/201620.7720.8620.6320.7833,797
7/6/201620.5920.7920.4620.7741,288
7/5/201620.8320.8720.5520.6743,494
7/1/201620.8620.9520.8320.9540,700
6/30/201620.6020.8420.4820.8429,319
6/29/201620.4320.5820.4220.5840,132
6/28/201620.1020.3520.1020.2733,750
6/27/201620.3520.3519.8319.9366,875
6/24/201620.2020.6920.1420.4468,825
6/23/201620.7520.8920.7020.8836,220
6/22/201620.7120.7820.5920.5940,821
6/21/201620.8020.8020.6320.6820,952
6/20/201620.7620.8920.7320.7629,363
6/17/201620.5620.7520.5220.6017,379
6/16/201620.4220.5420.2720.5438,047
6/15/201620.3720.6120.3320.4914,069
6/14/201620.7020.7920.4820.5639,026
6/13/201620.9620.9820.7520.7823,324
6/10/201621.0621.0920.9121.0032,659
6/9/201621.2421.2421.0721.1619,263
6/8/201621.2921.3421.2421.3039,420
6/7/201621.2921.3321.1821.2640,954
6/6/201621.0721.3021.0721.2554,817
6/3/201621.0821.0820.8421.0341,595
6/2/201621.0321.1120.9921.1124,204
6/1/201620.9121.1020.7621.1036,663
5/31/201620.9121.0020.8720.9634,143
5/27/201620.8320.8820.7720.8839,909
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
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center