$24.54 +0.10 (%) PwrShr ETF FTII Shs PowerShares KBW High Dividend Yield Financial Portfolio - NYSEARCA

Jul. 7, 2015 | 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
7/7/201524.4424.5624.2524.54153,224
7/6/201524.2224.4424.1924.4434,836
7/2/201524.3624.4224.2724.3227,408
7/1/201524.2924.3824.2424.3645,171
6/30/201524.3024.3624.1524.1564,371
6/29/201524.5224.5724.1724.1779,101
6/26/201524.8224.8224.5824.6353,698
6/25/201525.0225.0224.7624.7861,292
6/24/201525.0725.0724.9224.9237,110
6/23/201524.9925.1024.9825.0852,185
6/22/201525.1425.1624.9824.99234,970
6/19/201525.0625.1024.9525.0847,912
6/18/201524.9525.0824.9325.04172,155
6/17/201524.8524.9124.7924.8648,006
6/16/201524.7524.8524.7124.8452,862
6/15/201524.6924.7924.6524.7444,768
6/12/201524.9624.9924.9124.9761,743
6/11/201524.8625.0124.8625.0149,480
6/10/201524.8624.9624.8024.8770,258
6/9/201524.8724.9324.7524.77204,401
6/8/201524.8824.9624.8724.8882,658
6/5/201525.0125.0624.9024.9955,020
6/4/201525.2025.2025.0225.0558,087
6/3/201525.1825.2525.1425.2442,968
6/2/201525.1425.2225.1125.1638,475
6/1/201525.3025.3025.1625.17132,609
5/29/201525.2725.2925.1225.2383,585
5/28/201525.1625.2725.0925.2649,398
5/27/201525.0625.1925.0325.1953,807
5/26/201525.1325.1324.9425.0450,572
5/22/201525.1725.2025.1025.1354,124
5/21/201525.2125.2525.1425.2035,503
5/20/201525.1825.2325.1525.2090,540
5/19/201525.1625.2125.1425.2092,239
5/18/201525.0325.1925.0125.1864,247
5/15/201525.1325.1324.9425.0666,461
5/14/201525.1525.2125.1325.19120,753
5/13/201525.1025.1025.0125.0640,510
5/12/201524.9125.0724.8225.0459,033
5/11/201524.9625.0224.9224.9857,743
5/8/201525.0025.0024.8524.9895,676
5/7/201524.9524.9524.7124.8376,255
5/6/201525.1225.1224.7924.94144,462
5/5/201525.3525.3525.0225.0895,576
5/4/201525.3525.4125.2925.3484,806
5/1/201525.3725.4125.2125.32234,553
4/30/201525.5725.5725.2825.3389,867
4/29/201525.5625.5825.5125.5541,671
4/28/201525.5525.6425.4625.6266,610
4/27/201525.7425.7825.5025.6091,214
4/24/201525.7325.7525.6525.6864,027
4/23/201525.5525.7225.5525.7043,751
4/22/201525.5125.5525.4025.5594,213
4/21/201525.6825.6825.4925.5036,625
4/20/201525.5125.6525.5125.5666,209
4/17/201525.5325.5525.4325.48917,881
4/16/201525.6025.6225.4525.6157,482
4/15/201525.5125.6325.5025.5466,171
4/14/201525.7025.7025.6025.6474,174
4/13/201525.5825.6925.5625.6448,179
4/10/201525.4825.6225.4825.6142,408
4/9/201525.5525.6525.3925.5079,469
4/8/201525.6625.6625.5525.58132,214
4/7/201525.6025.7025.6025.6337,894
4/6/201525.4625.6925.4125.6778,514
4/2/201525.4025.5625.4025.5244,532
4/1/201525.3725.4625.3025.4643,175
3/31/201525.4525.4925.3725.4472,143
3/30/201525.4825.5325.3925.4950,738
3/27/201525.3625.4025.2825.3750,076
3/26/201525.3325.4225.3125.3783,508
3/25/201525.5225.6225.3525.3862,166
3/24/201525.6225.6225.5225.5534,264
3/23/201525.6525.7225.6125.6553,607
3/20/201525.4225.6825.4025.6772,027
3/19/201525.3625.3925.2525.39485,127
3/18/201525.1925.4725.1225.3984,468
3/17/201525.1925.2425.0925.2453,834
3/16/201525.2425.2725.1825.2152,945
3/13/201525.2125.2124.9325.1554,850
3/11/201525.1325.2625.0525.1631,199
3/10/201525.2325.2625.0625.1338,633
3/9/201525.3025.4325.2025.3168,643
3/6/201525.4025.5025.2225.30130,183
3/5/201525.6525.6525.4325.5333,889
3/4/201525.5025.6125.4225.5277,369
3/3/201525.4625.5625.4425.5550,911
3/2/201525.5425.6325.4725.5258,625
2/27/201525.4625.5425.4125.4762,633
2/26/201525.5125.5125.3225.4650,822
2/25/201525.4725.5125.4225.4552,907
2/24/201525.4425.4825.3725.4446,659
2/23/201525.4125.4325.3025.4361,289
2/20/201525.2925.4125.2025.4061,317
2/19/201525.3025.3825.2325.3248,434
2/18/201525.2725.3525.2025.3037,177
2/17/201525.2525.4025.2525.3559,689
2/13/201525.2225.2625.1025.2674,512
2/12/201525.1025.2825.0625.2839,709
2/11/201525.0825.0824.8224.9653,471
  • Showing 1-100 of 1,150 items
  • 1
  • 2
  • 3
  • ...
  • 12
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!