$24.55 -0.18 (%) PwrShr ETF FTII Shs PowerShares KBW High Dividend Yield Financial Portfolio - NYSEARCA

Jan. 30, 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
1/30/201524.6424.7124.5524.5554,399
1/29/201524.6824.7324.4724.7340,090
1/28/201524.9925.0124.6624.6782,487
1/27/201524.7924.9024.7424.8769,108
1/26/201524.7924.9424.6324.9452,831
1/23/201524.8824.8824.6924.7742,688
1/22/201524.5524.9324.5224.9041,848
1/21/201524.3324.4824.3324.46205,785
1/20/201524.6324.7024.3024.3889,418
1/16/201524.4324.6124.4224.6163,175
1/15/201524.6224.6224.4224.4274,925
1/14/201524.9224.9224.5824.7981,442
1/13/201525.2525.3024.8624.9760,216
1/12/201525.1225.1724.9825.1450,293
1/9/201525.3825.5025.0625.1771,962
1/8/201525.2125.3525.2125.3255,994
1/6/201525.3325.3324.9624.9958,010
1/5/201525.3925.3925.2325.2857,656
1/2/201525.3225.4925.1625.4764,040
12/31/201425.5725.5725.2625.2945,107
12/30/201425.4725.5225.4025.4928,030
12/29/201425.4625.5925.4625.5437,030
12/26/201425.3525.4925.3525.4640,697
12/24/201425.4125.4125.2625.2979,099
12/23/201425.3625.4525.3325.4177,465
12/22/201425.4825.4825.2525.3041,643
12/19/201425.2625.4425.1725.4234,114
12/18/201425.1125.2325.0525.23125,954
12/17/201424.4324.8824.4024.88106,573
12/16/201424.5224.7524.4324.4489,978
12/15/201424.9424.9924.5524.5589,082
12/12/201425.3325.4225.0025.0350,132
12/11/201425.4125.5325.3825.4060,966
12/10/201425.8525.8525.3725.3856,474
12/9/201425.4025.8625.3725.86115,193
12/8/201425.8125.8925.4625.57118,809
12/5/201425.8325.9425.7625.8146,916
12/4/201425.8525.9425.7725.8650,953
12/3/201425.8125.9225.7925.8837,734
12/2/201425.6325.8625.6325.7943,888
12/1/201425.9125.9225.6325.6341,370
11/28/201426.0426.0925.9225.9237,736
11/26/201426.0226.0525.9326.0534,216
11/25/201426.0226.0225.8825.9662,634
11/24/201425.8325.9225.8125.9257,934
11/21/201426.0626.0625.7125.7535,048
11/20/201425.6525.8625.6525.8624,147
11/19/201425.8825.8825.6425.7150,203
11/18/201425.7025.8825.7025.8566,803
11/17/201425.6525.7725.6525.7443,608
11/14/201425.8025.8425.7225.7347,428
11/13/201426.1026.1125.9325.9743,078
11/12/201425.8626.0125.8626.0157,407
11/11/201426.0026.0025.9025.9261,817
11/10/201425.8425.9325.8425.9357,617
11/7/201425.7825.8825.7225.8475,222
11/6/201425.7425.7825.6725.7150,334
11/5/201425.9025.9025.6625.7531,552
11/4/201425.7625.7925.6225.7552,864
11/3/201425.8525.9225.7325.8166,474
10/31/201425.8225.8425.6325.8492,658
10/30/201425.5025.6525.4425.6143,841
10/29/201425.5725.6025.3625.5144,228
10/28/201425.4225.5525.3525.5453,788
10/27/201425.2625.3425.1325.3449,488
10/24/201425.1925.3025.1725.2722,746
10/23/201425.2625.3625.1625.1846,848
10/22/201425.2525.3725.1325.1656,108
10/21/201425.0525.2324.9725.2279,206
10/20/201424.8824.9224.7524.9257,517
10/17/201424.9024.9324.7124.8143,391
10/16/201424.1924.7224.1424.7072,967
10/15/201424.6124.6122.6024.41308,452
10/14/201424.7924.9424.7724.8552,725
10/13/201424.7024.9324.6624.7265,786
10/10/201424.7524.9724.6624.6660,541
10/9/201425.0225.0424.8124.8442,675
10/8/201424.7525.0624.6725.0560,311
10/7/201424.8024.9224.7524.7736,228
10/6/201425.0025.0024.8624.8840,817
10/3/201424.9725.0024.8524.9243,610
10/2/201424.8124.8724.6124.8190,980
10/1/201424.7824.9824.7124.8276,380
9/30/201425.0725.0824.8224.8244,197
9/29/201425.1125.1324.9625.0254,235
9/26/201425.1825.1925.0025.1944,641
9/25/201425.1925.2125.0025.1164,756
9/24/201425.1525.2025.1125.1735,083
9/23/201425.2525.3325.1325.1462,127
9/22/201425.5525.5625.2825.3082,084
9/19/201425.7525.7725.5425.5951,747
9/18/201425.7325.7925.6625.6951,056
9/17/201425.8125.8225.6925.7267,833
9/16/201425.6925.7725.6225.7254,525
9/15/201425.8325.8725.7125.7676,560
9/12/201426.2826.3026.0326.0340,691
9/11/201426.1226.3026.1226.2742,978
9/10/201426.1726.1726.0726.1254,814
9/9/201426.2126.2826.1226.1940,242
9/8/201426.1026.1826.0526.1824,977
  • Showing 1-100 of 1,043 items
  • 1
  • 2
  • 3
  • ...
  • 11
  • >>
Trading Center