PwrShr ETF FTII Shs PowerShares KBW High Dividend Yield Financial Portfolio $26.07

up +0.03


28/8/2014 04:00 PM  |  NYSEARCA : KBWD
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

KBWD historical data

Date Open High Low Close Volume
8/28/201426.1526.1525.9826.07176,885
8/27/201426.1626.1626.0026.0487,077
8/26/201426.0426.0826.0426.0871,205
8/25/201425.9726.1425.9525.9956,968
8/22/201426.0326.0325.9125.9128,853
8/21/201425.9326.0325.9126.0024,084
8/20/201425.8925.9725.8525.9631,217
8/19/201425.9326.0125.9125.9150,517
8/18/201426.0226.0225.9025.9336,653
8/15/201425.8925.9425.7325.85125,862
8/14/201425.9726.0125.9326.0058,856
8/13/201425.8725.9725.8725.9246,311
8/12/201426.0026.0025.8125.8537,760
8/11/201425.9026.0025.8525.9353,020
8/8/201425.7525.8125.6725.8134,900
8/7/201425.7425.8625.6325.6933,981
8/6/201425.5325.7125.5025.6539,356
8/5/201425.5825.6425.4825.5338,014
8/4/201425.6325.6625.5225.6345,826
8/1/201425.5825.6625.4525.5787,786
7/31/201425.9025.9725.5625.59124,320
7/30/201425.9926.1625.8925.9627,421
7/29/201425.9425.9725.8225.8536,096
7/28/201425.8425.9025.7525.8745,780
7/25/201425.8025.8425.7625.8137,654
7/24/201425.8725.9425.8025.8523,478
7/23/201425.7525.8525.7125.8528,401
7/22/201425.7825.8525.7225.7627,066
7/21/201425.7025.7625.6525.7329,116
7/18/201425.6425.7925.6425.76193,655
7/17/201425.7525.7725.5425.5455,355
7/16/201426.0226.0225.7325.7742,524
7/15/201425.8125.9325.7825.8856,120
7/14/201426.0426.0926.0026.0445,618
7/11/201425.9125.9725.8525.9237,526
7/10/201425.7625.9925.7525.9438,478
7/9/201425.9626.0225.9226.0028,077
7/8/201426.0026.0025.8325.9198,894
7/7/201426.0526.0525.9426.0043,226
7/3/201426.1126.1626.0726.0825,856
7/2/201426.2226.2226.0526.1269,662
7/1/201426.1826.3626.1826.1958,292
6/30/201426.1226.1726.0326.1423,296
6/27/201425.9726.1325.9726.1237,966
6/26/201425.8226.0625.7526.0645,361
6/25/201425.6825.9125.6225.8167,799
6/24/201425.7725.9225.7125.7354,488
6/20/201425.7725.8525.7125.8338,651
6/19/201425.7925.8225.7325.7658,301
6/18/201425.6625.8125.6025.7981,775
6/17/201425.6825.7625.5925.7050,871
6/16/201425.6225.6625.5625.6129,097
6/13/201425.6425.6625.5225.6322,968
6/12/201425.7425.7825.6525.7829,133
6/11/201425.8525.8525.7325.7842,661
6/10/201425.9325.9325.8125.8839,105
6/9/201425.9025.9725.8525.9341,305
6/6/201425.6525.9025.6525.8880,401
6/5/201425.4025.6725.3425.63104,142
6/4/201425.3825.4025.2725.40106,842
6/3/201425.4225.4225.2625.3269,238
6/2/201425.5325.5325.3225.4576,471
5/30/201425.4425.4725.3725.4546,294
5/29/201425.4325.5125.3725.4062,390
5/28/201425.4825.4825.3625.4444,673
5/27/201425.3525.5225.3525.4545,567
5/23/201425.1725.3525.1625.3241,270
5/22/201425.1425.2125.0325.12197,173
5/21/201425.0225.1124.9825.0536,241
5/20/201425.1125.1124.8624.9528,587
5/19/201424.8025.0924.8025.0744,675
5/16/201424.9224.9224.6524.8634,201
5/15/201424.9324.9324.6324.8265,971
5/13/201425.3725.3725.1825.1968,931
5/12/201425.0925.3525.0925.3067,426
5/8/201425.0825.2425.0225.0345,631
5/7/201425.1025.2425.0225.2135,820
5/6/201425.1725.1825.0525.0734,231
5/5/201425.2125.2425.0925.2435,278
5/2/201425.3025.3725.2225.2531,370
5/1/201425.3225.3525.1225.1929,053
4/30/201425.1325.2925.1325.2660,714
4/29/201425.2225.2625.0725.1047,499
4/28/201425.4025.4125.1325.1940,043
4/25/201425.4225.4325.2825.3372,837
4/24/201425.5725.6225.3925.4223,928
4/23/201425.5725.6025.4625.5027,276
4/22/201425.5025.6325.4325.5848,424
4/21/201425.4425.4525.3525.4243,035
4/17/201425.4625.4625.2525.3630,740
4/16/201425.3825.3825.2325.3228,484
4/15/201425.1325.2825.0525.2226,808
4/14/201425.3625.4225.1725.3237,956
4/11/201425.1625.3725.0525.2638,429
4/10/201425.5225.5925.3125.3531,600
4/9/201425.5425.5425.3925.5043,650
4/8/201425.4825.4925.3725.4522,178
4/7/201425.4925.5125.3725.4130,305
4/4/201425.8025.8425.4825.5255,936
4/3/201425.8425.8425.6425.7525,470
Trading Center