$22.85 +0.04 (%) PwrShr ETF FTII Shs PowerShares KBW High Dividend Yield Financial Portfolio - NYSEARCA

Aug. 28, 2015 | 03:58 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

KBWD historical data

Date Open High Low Close Volume
8/28/201522.8022.9322.7322.8540,442
8/27/201522.6022.9622.4222.8159,815
8/26/201522.3322.5122.0722.42110,222
8/25/201522.6322.6322.0022.00320,593
8/24/201521.4822.702.4122.10304,709
8/21/201523.1623.2722.9422.95170,269
8/20/201523.4223.5023.2923.29108,689
8/19/201523.5523.6323.4223.5246,001
8/18/201523.6823.6823.5923.6130,847
8/17/201523.5923.6923.5023.6839,296
8/14/201523.4823.6623.4423.6421,507
8/13/201523.6423.6823.5423.6121,662
8/12/201523.5223.6923.3923.6947,550
8/11/201523.5923.6923.5323.6941,067
8/10/201523.5923.6823.5923.6874,595
8/7/201523.5623.6723.5223.5430,412
8/6/201523.7923.8223.4823.6350,122
8/5/201523.9123.9823.7423.7949,461
8/4/201523.9324.0023.8223.8563,210
8/3/201523.9923.9923.8223.90156,758
7/31/201524.0024.0923.9624.0129,832
7/30/201523.8724.0023.8723.9860,542
7/29/201523.7024.0023.6523.9537,075
7/28/201523.6423.7323.5423.6549,945
7/27/201523.5223.6223.4123.56135,162
7/24/201523.8623.9523.5823.60147,249
7/23/201524.2324.2523.9123.96104,420
7/22/201524.3024.3224.2224.2450,208
7/21/201524.4024.5224.3424.3569,618
7/20/201524.5424.5424.3724.4347,291
7/17/201524.6424.6524.4424.5049,322
7/16/201524.6124.6724.6024.6245,423
7/15/201524.4124.5424.3824.5241,774
7/14/201524.5424.6024.5024.5741,629
7/13/201524.5424.5924.4724.5170,911
7/10/201524.4124.4924.3824.4536,695
7/9/201524.4824.4824.2524.2576,672
7/8/201524.4524.4824.2424.3141,495
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
  • Showing 1-100 of 1,188 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!